EDZ: Direxion Daily MSCI Em Mkts Bear 3X ETF

As of Friday, July 31st, 2026

$ 16.90

-0.45 -2.59%

Open: 16.27
High: 17.39
Low: 16.16
Volume: 164,956
Previous Close on Thursday, July 30th, 2026

$ 17.35

-2.43 -12.29%

Open: 18.42
High: 18.55
Low: 17.30
Volume: 507,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 16.27 17.39 16.16 16.90 164,956 -0.45 -2.59
2026-07-30 18.42 18.55 17.30 17.35 507,359 -2.43 -12.29
2026-07-29 19.11 20.00 18.33 19.78 290,018 +1.22 +6.57
2026-07-28 18.82 19.16 18.30 18.56 270,783 +1.05 +6.00
2026-07-27 17.01 18.20 16.98 17.51 360,717 -0.30 -1.69
2026-07-24 17.30 17.90 17.18 17.81 169,259 +0.99 +5.90
2026-07-23 16.86 17.23 16.44 16.82 393,212 +0.33 +2.00
2026-07-22 16.72 16.75 16.33 16.49 109,547 +0.24 +1.48
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 20.00
On 2026-07-29		 16.16
On 2026-07-31		 -0.91 -5.12 20.00
On 2026-07-29		 16.16
On 2026-07-31		 -19.20 18.02
10D 20.00
On 2026-07-29		 16.08
On 2026-07-21		 -0.99 -5.53 20.00
On 2026-07-29		 16.16
On 2026-07-31		 -19.20 17.52
20D 20.00
On 2026-07-29		 14.77
On 2026-07-06		 0.68 4.19 20.00
On 2026-07-29		 16.16
On 2026-07-31		 -19.20 16.85
WTD 20.00
On 2026-07-29		 16.16
On 2026-07-31		 -0.91 -5.12 20.00
On 2026-07-29		 16.16
On 2026-07-31		 -19.20 18.02
MTD 20.00
On 2026-07-29		 14.77
On 2026-07-06		 2.38 16.39 20.00
On 2026-07-29		 16.16
On 2026-07-31		 -19.20 16.77
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

297.45 +4.15 +1.41 1,142,967
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

16.90 -0.45 -2.59 164,956