EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, September 12th, 2025

$ 4.32

+0.01 +0.23%

Open: 4.30
High: 4.33
Low: 4.29
Volume: 126,135
Previous Close on Thursday, September 11th, 2025

$ 4.31

-0.18 -4.01%

Open: 4.41
High: 4.41
Low: 4.29
Volume: 202,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 4.30 4.33 4.29 4.32 126,135 +0.01 +0.23
2025-09-11 4.41 4.41 4.29 4.31 202,971 -0.18 -4.01
2025-09-10 4.49 4.50 4.44 4.49 108,136 -0.09 -1.97
2025-09-09 4.60 4.61 4.56 4.58 89,493 -0.08 -1.72
2025-09-08 4.71 4.74 4.66 4.66 61,779 -0.12 -2.51
2025-09-05 4.77 4.86 4.74 4.78 143,324 -0.19 -3.82
2025-09-04 5.00 5.05 4.96 4.97 79,399 +0.07 +1.43
2025-09-03 4.93 4.95 4.90 4.90 203,350 -0.08 -1.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.74
On 2025-09-08		 4.29
On 2025-09-11		 -0.46 -9.62 4.74
On 2025-09-08		 4.29
On 2025-09-11		 -9.42 4.47
10D 5.15
On 2025-09-02		 4.29
On 2025-09-11		 -0.55 -11.29 5.15
On 2025-09-02		 4.29
On 2025-09-11		 -16.67 4.69
20D 5.15
On 2025-09-02		 4.29
On 2025-09-11		 -0.62 -12.55 5.15
On 2025-09-02		 4.29
On 2025-09-11		 -16.67 4.79
WTD 4.74
On 2025-09-08		 4.29
On 2025-09-11		 -0.46 -9.62 4.74
On 2025-09-08		 4.29
On 2025-09-11		 -9.42 4.47
MTD 5.15
On 2025-09-02		 4.29
On 2025-09-11		 -0.62 -12.55 5.15
On 2025-09-02		 4.29
On 2025-09-11		 -16.67 4.67
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

4.32 +0.01 +0.23 126,135