Direxion Daily Emerging Markets Bear 3X Shares (EDZ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.58426966292 | 8.9 | 9.1679 | 8.6425 | 180450 | 8.75758325 | SP |
| 4 | 0.45 | 5.18433179724 | 8.68 | 9.1679 | 7.68 | 220746 | 8.60776703 | SP |
| 12 | 2.48 | 37.2932330827 | 6.65 | 9.1679 | 6.5701 | 205900 | 8.14545804 | SP |
| 26 | 0.01 | 0.109649122807 | 9.12 | 11.509 | 6.5701 | 173983 | 8.33142656 | SP |
| 52 | -2.22 | -19.5594713656 | 11.35 | 13.615 | 6.5701 | 143617 | 9.42921192 | SP |
| 156 | -0.65 | -6.64621676892 | 9.78 | 22.17 | 6.5701 | 278231 | 12.90670563 | SP |
| 260 | -23.74 | -72.2239123821 | 32.87 | 77.63 | 6.5701 | 317689 | 18.38446908 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 8.91 | 0.15 | 1.71 | 8.88 | 8.9949999 | 8.8699999 | 116290 |
| 1735255800 | 8.76 | 0.09 | 1.04 | 8.82 | 8.82 | 8.7099 | 121798 |
| 1735077840 | 8.67 | -0.06 | -0.69 | 8.73 | 8.76 | 8.6425 | 74925 |
| 1734996600 | 8.73 | -0.19 | -2.13 | 8.9 | 8.91 | 8.7 | 409792 |
| 1734737400 | 8.92 | 0.01 | 0.11 | 9.1 | 9.11 | 8.755 | 435820 |
| 1734651000 | 8.91 | -0.22 | -2.41 | 8.83 | 8.9875 | 8.8146 | 264834 |
| 1734564600 | 9.13 | 0.66 | 7.79 | 8.55 | 9.13 | 8.465 | 488081 |
| 1734478200 | 8.47 | 0.03 | 0.36 | 8.64 | 8.7 | 8.47 | 157225 |
| 1734391800 | 8.44 | 0.14 | 1.69 | 8.39 | 8.44 | 8.3384 | 191707 |
| 1734132600 | 8.3 | -0.01 | -0.12 | 8.27 | 8.3699999 | 8.25 | 188311 |
| 1734046200 | 8.31 | 0.1 | 1.22 | 8.27 | 8.33 | 8.1824999 | 153993 |
| 1733959800 | 8.21 | -0.05 | -0.61 | 8.19 | 8.28 | 8.1503 | 328284 |
| 1733873400 | 8.26 | 0.36 | 4.56 | 8.1199999 | 8.28 | 8.1199999 | 93634 |
| 1733787000 | 7.9 | -0.5 | -5.95 | 7.86 | 7.9 | 7.68 | 234481 |
| 1733527800 | 8.4 | 0.09 | 1.08 | 8.26 | 8.4149999 | 8.26 | 143212 |
| 1733441400 | 8.31 | -0.21 | -2.46 | 8.3699999 | 8.41 | 8.31 | 150823 |
| 1733355000 | 8.52 | -0.05 | -0.58 | 8.52 | 8.5779 | 8.4799 | 279761 |
| 1733268600 | 8.57 | -0.06 | -0.70 | 8.72 | 8.8199 | 8.555 | 207737 |
| 1733182200 | 8.63 | -0.06 | -0.69 | 8.68 | 8.7401 | 8.58 | 190982 |
| 1732917840 | 8.69 | -0.03 | -0.34 | 8.98 | 8.99 | 8.69 | 221069 |
| 1732750200 | 8.72 | -0.07 | -0.80 | 8.61 | 8.8204 | 8.59 | 102521 |
| 1732663800 | 8.7899999 | 0.11 | 1.27 | 8.67 | 8.8093 | 8.67 | 218653 |
| 1732577400 | 8.68 | -0.02 | -0.23 | 8.5399999 | 8.7321 | 8.5399999 | 191193 |
| 1732318200 | 8.7 | 0.02 | 0.23 | 8.76 | 8.77 | 8.67 | 149357 |
| 1732231800 | 8.68 | 0.09 | 1.05 | 8.72 | 8.78 | 8.6401 | 176398 |
| 1732145400 | 8.59 | 0.04 | 0.47 | 8.65 | 8.7401 | 8.59 | 203535 |
| 1732059000 | 8.55 | -0.01 | -0.12 | 8.6199999 | 8.65 | 8.51 | 166505 |
| 1731972600 | 8.56 | -0.29 | -3.28 | 8.71 | 8.72 | 8.5399999 | 254294 |
| 1731713400 | 8.85 | 0.03 | 0.34 | 8.77 | 8.91 | 8.76 | 272875 |
| 1731627000 | 8.82 | 0.12 | 1.38 | 8.73 | 8.91 | 8.6819 | 212635 |
| 1731540600 | 8.7 | 0.17 | 1.99 | 8.48 | 8.76 | 8.48 | 270832 |
| 1731454200 | 8.53 | 0.5 | 6.23 | 8.43 | 8.6 | 8.385 | 233687 |
| 1731367800 | 8.03 | 0.12 | 1.52 | 7.93 | 8.13 | 7.93 | 162078 |
| 1731108600 | 7.91 | 0.59 | 8.06 | 7.71 | 7.965 | 7.6729 | 310281 |
| 1731022200 | 7.32 | -0.51 | -6.51 | 7.43 | 7.44 | 7.26 | 221111 |
| 1730935800 | 7.83 | 0.29 | 3.85 | 7.99 | 8.05 | 7.765 | 236565 |
| 1730849400 | 7.54 | -0.35 | -4.44 | 7.61 | 7.6321 | 7.53 | 237815 |
| 1730763000 | 7.89 | -0.12 | -1.50 | 7.76 | 7.89 | 7.69 | 172639 |
| 1730500200 | 8.01 | 0.02 | 0.25 | 7.86 | 8.02 | 7.78 | 129371 |
| 1730413800 | 7.99 | 0.14 | 1.78 | 7.95 | 8.145 | 7.95 | 225348 |
| 1730327400 | 7.85 | 0.22 | 2.82 | 7.86 | 7.9 | 7.76 | 107047 |
| 1730241000 | 7.635 | 0.09 | 1.13 | 7.57 | 7.64 | 7.5501 | 95887 |
| 1730154600 | 7.55 | -0.1 | -1.31 | 7.63 | 7.63 | 7.509 | 171109 |
| 1729895400 | 7.65 | 0.03 | 0.39 | 7.57 | 7.6721 | 7.48 | 229364 |
| 1729809000 | 7.62 | 0.07 | 0.93 | 7.6 | 7.72 | 7.6 | 75924 |
| 1729722600 | 7.55 | 0.12 | 1.62 | 7.53 | 7.66 | 7.46 | 150801 |
| 1729636200 | 7.43 | 0.02 | 0.27 | 7.53 | 7.53 | 7.4099 | 285453 |
| 1729549800 | 7.41 | 0.19 | 2.63 | 7.44 | 7.515 | 7.35 | 297579 |
| 1729290600 | 7.22 | -0.26 | -3.48 | 7.11 | 7.26 | 7.1001 | 151240 |
| 1729204200 | 7.48 | 0.06 | 0.81 | 7.46 | 7.55 | 7.41 | 128046 |
| 1729117800 | 7.42 | -0.18 | -2.37 | 7.44 | 7.45 | 7.34 | 175656 |
| 1729031400 | 7.6 | 0.46 | 6.44 | 7.33 | 7.625 | 7.32 | 208896 |
| 1728945000 | 7.14 | 0.12 | 1.71 | 7.19 | 7.2408 | 7 | 171772 |
| 1728685800 | 7.02 | -0.15 | -2.09 | 7.3 | 7.3302 | 7.02 | 122745 |
| 1728599400 | 7.17 | -0.06 | -0.83 | 7.22 | 7.36 | 7.135 | 235062 |
| 1728513000 | 7.23 | 0.08 | 1.12 | 7.38 | 7.41 | 7.1698 | 242544 |
| 1728426600 | 7.15 | 0.54 | 8.17 | 7.14 | 7.26 | 7.07 | 375929 |
| 1728340200 | 6.61 | -0.16 | -2.36 | 6.65 | 6.75 | 6.5701 | 281353 |
| 1728081000 | 6.77 | -0.21 | -3.01 | 6.82 | 6.9005 | 6.76 | 306031 |
| 1727994600 | 6.98 | 0.26 | 3.87 | 7.05 | 7.09 | 6.8801 | 386830 |
| 1727908200 | 6.72 | -0.42 | -5.88 | 6.74 | 6.89 | 6.68 | 331798 |
| 1727821800 | 7.14 | -0.15 | -2.06 | 7.19 | 7.4 | 7.12 | 322213 |
| 1727735400 | 7.29 | 0.35 | 5.04 | 7.07 | 7.36 | 7.06 | 478480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
