EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, May 1st, 2026

$ 20.02

-0.25 -1.23%

Open: 20.33
High: 20.36
Low: 19.57
Volume: 190,806
Previous Close on Thursday, April 30th, 2026

$ 20.27

-1.27 -5.90%

Open: 20.96
High: 21.26
Low: 19.98
Volume: 603,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 20.33 20.36 19.57 20.02 190,806 -0.25 -1.23
2026-04-30 20.96 21.26 19.98 20.27 603,804 -1.27 -5.90
2026-04-29 21.09 21.65 21.04 21.54 289,266 +0.35 +1.65
2026-04-28 21.34 21.61 21.05 21.19 633,839 +0.69 +3.37
2026-04-27 20.31 20.67 20.18 20.50 192,055 +0.05 +0.24
2026-04-24 20.94 21.10 20.37 20.45 614,436 -1.47 -6.71
2026-04-23 21.47 22.54 21.17 21.92 604,957 +1.10 +5.28
2026-04-22 21.30 21.33 20.79 20.82 696,972 -1.23 -5.58
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 21.65
On 2026-04-29		 19.57
On 2026-05-01		 -0.43 -2.10 21.65
On 2026-04-29		 19.57
On 2026-05-01		 -9.61 20.70
10D 22.54
On 2026-04-23		 19.57
On 2026-05-01		 -0.66 -3.19 22.54
On 2026-04-23		 19.57
On 2026-05-01		 -13.18 20.99
20D 30.36
On 2026-04-07		 19.57
On 2026-05-01		 -9.85 -32.98 30.36
On 2026-04-07		 19.57
On 2026-05-01		 -35.54 22.53
WTD 21.65
On 2026-04-29		 19.57
On 2026-05-01		 -0.43 -2.10 21.65
On 2026-04-29		 19.57
On 2026-05-01		 -9.61 20.70
MTD 20.36
On 2026-05-01		 19.57
On 2026-05-01		 -0.25 -1.23 -- -- -- 20.02
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
NEM

Newmont Mining Corporation

108.62 -2.47 -2.22 5,068,517
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

20.02 -0.25 -1.23 190,806