Direxion Daily MSCI Emerging Markets Bear 3X ETF ( EDZ) - Price History
Monthly price history for EDZ (Direxion Daily MSCI Emerging Markets Bear 3X ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.29 | $14.29 |
| May 2026 | $15.88 | $15.88 |
| April 2026 | $20.27 | $20.27 |
| March 2026 | $29.60 | $29.60 |
| February 2026 | $23.36 | $23.56 |
| January 2026 | $27.84 | $28.08 |
| December 2025 | $35.33 | $35.64 |
| November 2025 | $37.57 | $38.10 |
| October 2025 | $35.34 | $35.84 |
| September 2025 | $39.50 | $40.06 |
| August 2025 | $48.13 | $4.94 |
| July 2025 | $51.93 | $5.33 |
| June 2025 | $52.42 | $5.38 |
| May 2025 | $63.83 | $6.62 |
| April 2025 | $71.93 | $7.46 |
| March 2025 | $76.85 | $7.97 |
| February 2025 | $79.70 | $8.38 |
| January 2025 | $82.36 | $8.66 |
| December 2024 | $86.83 | $9.13 |
| November 2024 | $82.36 | $8.69 |
| October 2024 | $75.73 | $7.99 |
| September 2024 | $69.10 | $7.29 |
| August 2024 | $82.74 | $8.84 |
| July 2024 | $85.26 | $9.11 |
| June 2024 | $86.85 | $9.28 |
| May 2024 | $92.77 | $10.05 |
| April 2024 | $97.48 | $10.56 |
| March 2024 | $96.09 | $10.41 |
| February 2024 | $103.36 | $11.39 |
| January 2024 | $115.61 | $12.74 |
| December 2023 | $99.46 | $10.96 |
| November 2023 | $110.53 | $12.25 |
| October 2023 | $137.78 | $15.27 |
| September 2023 | $123.89 | $13.73 |
| August 2023 | $112 | $12.54 |
| July 2023 | $90.56 | $10.14 |
| June 2023 | $108.16 | $12.11 |
| May 2023 | $122.13 | $13.82 |
| April 2023 | $112.94 | $12.78 |
| March 2023 | $109.75 | $12.42 |
| February 2023 | $120.40 | $13.77 |
| January 2023 | $95.30 | $10.90 |
| December 2022 | $124.77 | $14.27 |
| November 2022 | $115.41 | $13.20 |
| October 2022 | $183 | $20.93 |
| September 2022 | $177.75 | $20.33 |
| August 2022 | $124.68 | $14.26 |
| July 2022 | $119.87 | $13.71 |
| June 2022 | $120.04 | $13.73 |
| May 2022 | $105.09 | $12.02 |
| April 2022 | $110.95 | $12.69 |
| March 2022 | $93.82 | $10.73 |
| February 2022 | $91.54 | $10.47 |
| January 2022 | $81.05 | $9.27 |
| December 2021 | $83.59 | $9.56 |
| November 2021 | $88.31 | $10.10 |
| October 2021 | $79.30 | $9.07 |
| September 2021 | $82.89 | $9.48 |
| August 2021 | $74.06 | $8.47 |
| July 2021 | $79.04 | $9.04 |
| June 2021 | $66.19 | $7.57 |
| May 2021 | $68.55 | $7.84 |
| April 2021 | $72.92 | $8.34 |
| March 2021 | $76.59 | $8.76 |
| February 2021 | $77.82 | $8.90 |
| January 2021 | $81.40 | $9.31 |
| December 2020 | $91.54 | $10.47 |
| November 2020 | $110.78 | $12.67 |
| October 2020 | $150.82 | $17.25 |
| September 2020 | $159.56 | $18.25 |
| August 2020 | $157.47 | $18.01 |
| July 2020 | $173.82 | $19.88 |
| June 2020 | $228.72 | $26.16 |
| May 2020 | $287.92 | $32.93 |
| April 2020 | $325.08 | $37.18 |
| March 2020 | $433.49 | $49.58 |
| February 2020 | $379.98 | $43.51 |
| January 2020 | $346.71 | $39.70 |
| December 2019 | $293.35 | $33.59 |
| November 2019 | $365.73 | $41.98 |
| October 2019 | $366.34 | $42.05 |
| September 2019 | $415.48 | $47.69 |
| August 2019 | $437.77 | $50.41 |
| July 2019 | $396.61 | $45.67 |
| June 2019 | $365.69 | $42.11 |
| May 2019 | $438.30 | $50.69 |
| April 2019 | $354.86 | $41.04 |
| March 2019 | $379.16 | $43.85 |
| February 2019 | $394.62 | $45.80 |
| January 2019 | $378.60 | $43.94 |
| December 2018 | $514.74 | $59.74 |
| November 2018 | $469.20 | $54.68 |
| October 2018 | $555.69 | $64.76 |
| September 2018 | $437.28 | $50.96 |
| August 2018 | $431.73 | $50.41 |
| July 2018 | $393.10 | $45.90 |
| June 2018 | $438.32 | $51.18 |
| May 2018 | $384.97 | $44.95 |
| April 2018 | $359.36 | $41.96 |
| March 2018 | $332.73 | $38.85 |
| February 2018 | $345.04 | $8.07 |
| January 2018 | $303.14 | $7.09 |
| December 2017 | $387.37 | $9.06 |
| November 2017 | $432.69 | $10.12 |
| October 2017 | $432.69 | $10.12 |
| September 2017 | $478.86 | $11.20 |
| August 2017 | $480.57 | $11.24 |
| July 2017 | $518.20 | $12.12 |
| June 2017 | $614.82 | $14.38 |
| May 2017 | $637.91 | $14.92 |
| April 2017 | $699.05 | $16.35 |
| March 2017 | $741.81 | $17.35 |
| February 2017 | $835.02 | $19.53 |
| January 2017 | $885.90 | $20.72 |
| December 2016 | $1,079.58 | $25.25 |
| November 2016 | $1,084.71 | $25.37 |
| October 2016 | $977.82 | $22.87 |
| September 2016 | $964.14 | $22.55 |
| August 2016 | $1,071.88 | $25.07 |
| July 2016 | $1,112.07 | $26.01 |
| June 2016 | $1,317.30 | $30.81 |
| May 2016 | $1,584.52 | $37.06 |
| April 2016 | $1,438.30 | $33.64 |
| March 2016 | $1,490.03 | $34.85 |
| February 2016 | $2,213.03 | $51.76 |
| January 2016 | $2,236.97 | $52.32 |
| December 2015 | $2,008.66 | $46.98 |
| November 2015 | $1,823.95 | $42.66 |
| October 2015 | $1,727.75 | $40.41 |
| September 2015 | $2,143.34 | $50.13 |
| August 2015 | $2,042.86 | $47.78 |
| July 2015 | $1,628.13 | $38.08 |
| June 2015 | $1,382.29 | $32.33 |
| May 2015 | $1,283.10 | $30.01 |
| April 2015 | $1,141.57 | $26.70 |
| March 2015 | $1,417.78 | $33.16 |
| February 2015 | $1,386.14 | $32.42 |
| January 2015 | $1,591.79 | $37.23 |
| December 2014 | $1,603.76 | $37.51 |
| November 2014 | $1,440.44 | $33.69 |
| October 2014 | $1,398.11 | $32.70 |
| September 2014 | $1,488.32 | $34.81 |
| August 2014 | $1,188.18 | $27.79 |
| July 2014 | $1,303.62 | $30.49 |
| June 2014 | $1,372.45 | $32.10 |
| May 2014 | $1,481.05 | $34.64 |
| April 2014 | $1,634.12 | $38.22 |
| March 2014 | $1,688.42 | $39.49 |
| February 2014 | $1,929.99 | $45.14 |
| January 2014 | $2,183.96 | $51.08 |
| December 2013 | $1,702.96 | $39.83 |
| November 2013 | $1,712.36 | $40.05 |
| October 2013 | $1,726.90 | $40.39 |
| September 2013 | $1,988.13 | $46.50 |
| August 2013 | $2,526.43 | $59.09 |
| July 2013 | $2,394.31 | $56 |
| June 2013 | $2,565.76 | $60.01 |
| May 2013 | $2,275.45 | $53.22 |
| April 2013 | $1,982.58 | $46.37 |
| March 2013 | $2,095.02 | $9.80 |
| February 2013 | $2,054.41 | $9.61 |
| January 2013 | $1,930.41 | $9.03 |
| December 2012 | $1,928.28 | $9.02 |
| November 2012 | $2,362.25 | $11.05 |
| October 2012 | $2,514.03 | $11.76 |
| September 2012 | $2,509.75 | $11.74 |
| August 2012 | $2,984.34 | $13.96 |
| July 2012 | $3,057.02 | $14.30 |
| June 2012 | $3,140.40 | $14.69 |
| May 2012 | $3,826.62 | $17.90 |
| April 2012 | $2,796.22 | $13.08 |
| March 2012 | $2,710.70 | $12.68 |
| February 2012 | $2,535.41 | $11.86 |
| January 2012 | $3,012.13 | $14.09 |
| December 2011 | $4,209.29 | $19.69 |
| November 2011 | $3,873.66 | $18.12 |
| October 2011 | $4,031.85 | $18.86 |
| September 2011 | $7,009.78 | $32.79 |
| August 2011 | $4,301.21 | $20.12 |
| July 2011 | $3,768.90 | $17.63 |
| June 2011 | $3,736.84 | $17.48 |
| May 2011 | $3,700.50 | $17.31 |
| April 2011 | $3,441.82 | $16.10 |
| March 2011 | $3,822.35 | $17.88 |
| February 2011 | $4,713.80 | $22.05 |
| January 2011 | $4,805.73 | $22.48 |
| December 2010 | $4,337.55 | $20.29 |
| November 2010 | $5,440.65 | $25.45 |
| October 2010 | $5,158.46 | $24.13 |
| September 2010 | $5,759.18 | $26.94 |
| August 2010 | $8,204.80 | $38.38 |
| July 2010 | $7,608.36 | $35.59 |
| June 2010 | $10,646.14 | $49.80 |
| May 2010 | $10,753.03 | $50.30 |
| April 2010 | $9,089.84 | $42.52 |
| March 2010 | $9,295.06 | $43.48 |
| February 2010 | $11,950.18 | $5.59 |
| January 2010 | $13,190.10 | $6.17 |
| December 2009 | $10,667.52 | $4.99 |
| November 2009 | $11,907.43 | $5.57 |
| October 2009 | $15,627.16 | $7.31 |
| September 2009 | $15,007.21 | $7.02 |
| August 2009 | $20,608.19 | $9.64 |
| July 2009 | $20,693.70 | $9.68 |
| June 2009 | $29,565.48 | $13.83 |
| May 2009 | $29,522.73 | $13.81 |
| April 2009 | $51,028.78 | $23.87 |
| March 2009 | $86,580.05 | $40.50 |
| February 2009 | $171,321.61 | $80.14 |
| January 2009 | $160,568.58 | $75.11 |
| December 2008 | $143,765.64 | $67.25 |
EDZ
Price: $14.29
52 week price:
Dividend Yield: 10.86%
5-year range yield:
Forward Dividend Yield: 6.36%
Dividend Per Share: 1.01 USD
Exchange: PCX
Sector: Financial Services
Industry: Asset Management - Leveraged
Volume: 531300
Market Capitalization: 6.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 4