Financial News

Direxion Emerging Markets Bear 3X Shares (NY:EDZ)

5.410 +0.060 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 5.370 5.410 5.360 5.410 211,422 +0.06(+1.12%)
Jul 10, 2025 5.350 5.405 5.330 5.350 202,265 -0.04(-0.74%)
Jul 09, 2025 5.360 5.420 5.342 5.390 346,324 +0.03(+0.56%)
Jul 08, 2025 5.360 5.395 5.335 5.360 220,546 -0.10(-1.83%)
Jul 07, 2025 5.390 5.480 5.340 5.460 728,174 +0.25(+4.80%)
Jul 03, 2025 5.270 5.285 5.210 5.210 325,111 -0.07(-1.33%)
Jul 02, 2025 5.400 5.425 5.280 5.280 189,884 -0.08(-1.49%)
Jul 01, 2025 5.350 5.390 5.325 5.360 839,901 -0.02(-0.37%)
Jun 30, 2025 5.450 5.490 5.370 5.380 167,017 -0.05(-0.92%)
Jun 27, 2025 5.440 5.470 5.380 5.430 194,606 +0.08(+1.50%)
Jun 26, 2025 5.390 5.430 5.330 5.350 102,175 -0.12(-2.19%)
Jun 25, 2025 5.500 5.505 5.450 5.470 80,949 +0.00(+0.00%)
Jun 24, 2025 5.680 5.680 5.470 5.470 262,525 -0.48(-8.04%)
Jun 23, 2025 6.136 6.155 5.933 5.948 159,612 -0.15(-2.44%)
Jun 20, 2025 5.908 6.096 5.908 6.096 124,992 +0.12(+1.99%)
Jun 18, 2025 5.958 6.012 5.908 5.978 166,562 +0.04(+0.67%)
Jun 17, 2025 5.849 5.988 5.820 5.938 955,425 +0.19(+3.27%)
Jun 16, 2025 5.750 5.755 5.636 5.750 856,116 -0.19(-3.17%)
Jun 13, 2025 5.997 5.998 5.889 5.938 1,022,740 +0.28(+4.90%)
Jun 12, 2025 5.740 5.740 5.661 5.661 116,797 -0.05(-0.87%)
Jun 11, 2025 5.691 5.720 5.641 5.710 345,471 -0.05(-0.86%)
Jun 10, 2025 5.800 5.859 5.760 5.760 231,902 -0.13(-2.18%)
Jun 09, 2025 5.938 5.943 5.849 5.889 256,876 -0.14(-2.30%)
Jun 06, 2025 6.069 6.096 6.009 6.027 285,637 -0.07(-1.14%)
Jun 05, 2025 6.017 6.114 5.983 6.096 688,880 -0.05(-0.81%)
Jun 04, 2025 6.225 6.225 6.146 6.146 622,701 -0.27(-4.17%)
Jun 03, 2025 6.453 6.473 6.383 6.413 376,595 -0.04(-0.61%)
Jun 02, 2025 6.502 6.572 6.433 6.453 421,046 -0.10(-1.51%)
May 30, 2025 6.532 6.680 6.532 6.552 722,718 +0.23(+3.60%)
May 29, 2025 6.245 6.393 6.240 6.324 179,546 -0.08(-1.24%)
May 28, 2025 6.364 6.413 6.359 6.403 144,335 +0.10(+1.57%)
May 27, 2025 6.334 6.376 6.299 6.304 392,564 +0.05(+0.79%)
May 23, 2025 6.393 6.423 6.250 6.255 468,319 -0.10(-1.56%)
May 22, 2025 6.364 6.398 6.308 6.354 226,278 +0.09(+1.42%)
May 21, 2025 6.146 6.299 6.126 6.265 219,319 +0.03(+0.48%)
May 20, 2025 6.275 6.304 6.225 6.235 290,497 +0.04(+0.64%)
May 19, 2025 6.374 6.383 6.195 6.195 191,254 -0.04(-0.63%)
May 16, 2025 6.265 6.316 6.228 6.235 234,373 +0.02(+0.32%)
May 15, 2025 6.235 6.304 6.215 6.215 168,569 +0.00(+0.00%)
May 14, 2025 6.166 6.235 6.151 6.215 277,103 -0.13(-2.03%)
May 13, 2025 6.502 6.527 6.284 6.344 365,205 -0.04(-0.62%)
May 12, 2025 6.364 6.463 6.334 6.383 448,646 -0.46(-6.66%)
May 09, 2025 6.730 6.859 6.720 6.839 119,110 -0.15(-2.12%)
May 08, 2025 6.859 6.987 6.831 6.987 620,825 +0.07(+1.00%)
May 07, 2025 6.839 6.977 6.839 6.918 290,491 +0.24(+3.56%)
May 06, 2025 6.760 6.781 6.641 6.680 653,833 +0.06(+0.90%)
May 05, 2025 6.581 6.631 6.542 6.621 490,476 -0.17(-2.48%)
May 02, 2025 6.710 6.849 6.695 6.789 913,682 -0.62(-8.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback