MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDZ — Direxion Daily MSCI Emerging Markets Bear 3X ETF
NYSE ArcaDirexion Daily MSCI Emerging Markets Bear 3X ETF
$13.96
-0.53(-3.66%)
- O
- 14.00
- H
- 14.24
- L
- 13.85
- V
- 906.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.96
Period Return-82.79%
Period High$82.30
Period Low$13.02
Avg Daily Volume163.9K
Total Trading Days365
EDZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.00 | $14.24 | $13.85 | $13.96 | $-0.53 | -3.66% | 906,135 | $14.02 | $13.85 $14.24 |
| Oct 1, 2026 | $14.54 | $14.85 | $14.37 | $14.49 | +$0.00 | +0.00% | 495,545 | $14.45 | $14.37 $14.85 |
| Sep 30, 2026 | $14.30 | $14.57 | $14.29 | $14.49 | +$0.36 | +2.55% | 226,187 | $14.49 | $14.29 $14.57 |
| Sep 29, 2026 | $14.21 | $14.38 | $14.09 | $14.13 | $-0.11 | -0.77% | 131,961 | $14.14 | $14.09 $14.38 |
| Sep 28, 2026 | $14.28 | $14.64 | $14.09 | $14.24 | +$0.50 | +3.64% | 164,669 | $14.29 | $14.09 $14.64 |
| Sep 25, 2026 | $13.86 | $14.01 | $13.70 | $13.74 | $-0.46 | -3.24% | 264,154 | $13.83 | $13.70 $14.01 |
| Sep 24, 2026 | $14.01 | $14.33 | $13.94 | $14.20 | +$0.30 | +2.16% | 664,298 | $14.25 | $13.94 $14.33 |
| Sep 23, 2026 | $13.49 | $14.00 | $13.46 | $13.90 | +$0.80 | +6.11% | 294,627 | $13.86 | $13.46 $14.00 |
| Sep 22, 2026 | $13.42 | $13.47 | $13.02 | $13.10 | $-0.37 | -2.75% | 178,473 | $13.12 | $13.02 $13.47 |
| Sep 21, 2026 | $13.76 | $13.89 | $13.37 | $13.47 | $-1.12 | -7.68% | 185,818 | $13.48 | $13.37 $13.89 |
| Sep 18, 2026 | $14.72 | $14.90 | $14.58 | $14.59 | $-0.07 | -0.48% | 142,355 | $14.68 | $14.58 $14.90 |
| Sep 17, 2026 | $14.79 | $14.85 | $14.59 | $14.66 | $-0.83 | -5.36% | 200,706 | $14.65 | $14.59 $14.85 |
| Sep 16, 2026 | $15.05 | $15.79 | $14.90 | $15.49 | +$0.03 | +0.19% | 245,999 | $15.27 | $14.90 $15.79 |
| Sep 15, 2026 | $15.25 | $15.60 | $15.25 | $15.46 | +$0.12 | +0.78% | 149,863 | $15.44 | $15.25 $15.60 |
| Sep 14, 2026 | $15.30 | $15.47 | $15.00 | $15.34 | +$1.16 | +8.18% | 349,985 | $15.26 | $15.00 $15.47 |
| Sep 11, 2026 | $14.03 | $14.24 | $14.03 | $14.18 | $-0.52 | -3.54% | 215,362 | $14.15 | $14.03 $14.24 |
| Sep 10, 2026 | $14.44 | $14.72 | $14.38 | $14.70 | +$0.90 | +6.52% | 168,022 | $14.63 | $14.38 $14.72 |
| Sep 9, 2026 | $13.69 | $13.88 | $13.50 | $13.80 | +$0.20 | +1.47% | 172,254 | $13.73 | $13.50 $13.88 |
| Sep 8, 2026 | $13.51 | $13.64 | $13.41 | $13.60 | $-0.03 | -0.22% | 133,264 | $13.59 | $13.41 $13.64 |
| Sep 4, 2026 | $14.25 | $14.29 | $13.63 | $13.63 | $-0.76 | -5.28% | 96,928 | $13.77 | $13.63 $14.29 |
| Sep 3, 2026 | $14.70 | $14.88 | $14.37 | $14.39 | $-0.23 | -1.57% | 176,178 | $14.52 | $14.37 $14.88 |
| Sep 2, 2026 | $14.83 | $14.84 | $14.59 | $14.62 | $-0.25 | -1.68% | 65,038 | $14.66 | $14.59 $14.84 |
| Sep 1, 2026 | $14.70 | $15.01 | $14.45 | $14.87 | +$0.12 | +0.81% | 175,878 | $14.76 | $14.45 $15.01 |
| Aug 31, 2026 | $14.54 | $14.84 | $14.45 | $14.75 | +$0.14 | +0.96% | 132,433 | $14.67 | $14.45 $14.84 |
| Aug 28, 2026 | $14.22 | $14.71 | $14.10 | $14.61 | +$0.29 | +2.03% | 154,242 | $14.55 | $14.10 $14.71 |
| Aug 27, 2026 | $14.28 | $14.57 | $14.28 | $14.32 | $-0.24 | -1.65% | 635,426 | $14.40 | $14.28 $14.57 |
| Aug 26, 2026 | $14.46 | $14.59 | $14.36 | $14.56 | +$0.07 | +0.48% | 85,020 | $14.48 | $14.36 $14.59 |
| Aug 25, 2026 | $14.79 | $14.93 | $14.48 | $14.49 | $-0.78 | -5.11% | 151,098 | $14.60 | $14.48 $14.93 |
| Aug 24, 2026 | $15.10 | $15.52 | $15.10 | $15.27 | +$0.61 | +4.16% | 428,153 | $15.31 | $15.10 $15.52 |
| Aug 21, 2026 | $14.44 | $14.73 | $14.42 | $14.66 | $-0.27 | -1.81% | 432,738 | $14.67 | $14.42 $14.73 |