Direxion Emerging Markets Bear - Price History
Monthly price history for EDZ (Direxion Emerging Markets Bear )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.73 | $9.73 |
| April 2024 | $10.56 | $10.56 |
| March 2024 | $10.41 | $10.41 |
| February 2024 | $11.20 | $11.39 |
| January 2024 | $12.52 | $12.74 |
| December 2023 | $10.78 | $10.96 |
| November 2023 | $11.98 | $12.25 |
| October 2023 | $14.93 | $15.27 |
| September 2023 | $13.42 | $13.73 |
| August 2023 | $12.13 | $12.54 |
| July 2023 | $9.81 | $10.14 |
| June 2023 | $11.72 | $12.11 |
| May 2023 | $13.23 | $13.82 |
| April 2023 | $12.24 | $12.78 |
| March 2023 | $11.89 | $12.42 |
| February 2023 | $13.04 | $13.77 |
| January 2023 | $10.32 | $10.90 |
| December 2022 | $13.52 | $14.27 |
| November 2022 | $12.50 | $13.20 |
| October 2022 | $19.82 | $20.93 |
| September 2022 | $19.26 | $20.33 |
| August 2022 | $13.51 | $14.26 |
| July 2022 | $12.99 | $13.71 |
| June 2022 | $13 | $13.73 |
| May 2022 | $11.38 | $12.02 |
| April 2022 | $12.02 | $12.69 |
| March 2022 | $10.16 | $10.73 |
| February 2022 | $9.92 | $10.47 |
| January 2022 | $8.78 | $9.27 |
| December 2021 | $9.06 | $9.56 |
| November 2021 | $9.57 | $10.10 |
| October 2021 | $8.59 | $9.07 |
| September 2021 | $8.98 | $9.48 |
| August 2021 | $8.02 | $8.47 |
| July 2021 | $8.56 | $9.04 |
| June 2021 | $7.17 | $7.57 |
| May 2021 | $7.43 | $7.84 |
| April 2021 | $7.90 | $8.34 |
| March 2021 | $8.30 | $8.76 |
| February 2021 | $8.43 | $8.90 |
| January 2021 | $8.82 | $9.31 |
| December 2020 | $9.92 | $10.47 |
| November 2020 | $12 | $12.67 |
| October 2020 | $16.34 | $17.25 |
| September 2020 | $17.29 | $18.25 |
| August 2020 | $17.06 | $18.01 |
| July 2020 | $18.83 | $19.88 |
| June 2020 | $24.78 | $26.16 |
| May 2020 | $31.19 | $32.93 |
| April 2020 | $35.22 | $37.18 |
| March 2020 | $46.96 | $49.58 |
| February 2020 | $41.16 | $43.51 |
| January 2020 | $37.56 | $39.70 |
| December 2019 | $31.78 | $33.59 |
| November 2019 | $39.62 | $41.98 |
| October 2019 | $39.69 | $42.05 |
| September 2019 | $45.01 | $47.69 |
| August 2019 | $47.43 | $50.41 |
| July 2019 | $42.97 | $45.67 |
| June 2019 | $39.62 | $42.11 |
| May 2019 | $47.48 | $50.69 |
| April 2019 | $38.44 | $41.04 |
| March 2019 | $41.08 | $43.85 |
| February 2019 | $42.75 | $45.80 |
| January 2019 | $41.02 | $43.94 |
| December 2018 | $55.76 | $59.74 |
| November 2018 | $50.83 | $54.68 |
| October 2018 | $60.20 | $64.76 |
| September 2018 | $47.37 | $50.96 |
| August 2018 | $46.77 | $50.41 |
| July 2018 | $42.59 | $45.90 |
| June 2018 | $47.49 | $51.18 |
| May 2018 | $41.71 | $44.95 |
| April 2018 | $38.93 | $41.96 |
| March 2018 | $36.05 | $38.85 |
| February 2018 | $37.38 | $8.07 |
| January 2018 | $32.84 | $7.09 |
| December 2017 | $41.97 | $9.06 |
| November 2017 | $46.88 | $10.12 |
| October 2017 | $46.88 | $10.12 |
| September 2017 | $51.88 | $11.20 |
| August 2017 | $52.07 | $11.24 |
| July 2017 | $56.14 | $12.12 |
| June 2017 | $66.61 | $14.38 |
| May 2017 | $69.11 | $14.92 |
| April 2017 | $75.74 | $16.35 |
| March 2017 | $80.37 | $17.35 |
| February 2017 | $90.47 | $19.53 |
| January 2017 | $95.98 | $20.72 |
| December 2016 | $116.96 | $25.25 |
| November 2016 | $117.52 | $25.37 |
| October 2016 | $105.94 | $22.87 |
| September 2016 | $104.46 | $22.55 |
| August 2016 | $116.13 | $25.07 |
| July 2016 | $120.48 | $26.01 |
| June 2016 | $142.72 | $30.81 |
| May 2016 | $171.67 | $37.06 |
| April 2016 | $155.83 | $33.64 |
| March 2016 | $161.43 | $34.85 |
| February 2016 | $239.76 | $51.76 |
| January 2016 | $242.36 | $52.32 |
| December 2015 | $217.62 | $46.98 |
| November 2015 | $197.61 | $42.66 |
| October 2015 | $187.19 | $40.41 |
| September 2015 | $232.21 | $50.13 |
| August 2015 | $221.32 | $47.78 |
| July 2015 | $176.39 | $38.08 |
| June 2015 | $149.76 | $32.33 |
| May 2015 | $139.01 | $30.01 |
| April 2015 | $123.68 | $26.70 |
| March 2015 | $153.60 | $33.16 |
| February 2015 | $150.18 | $32.42 |
| January 2015 | $172.46 | $37.23 |
| December 2014 | $173.75 | $37.51 |
| November 2014 | $156.06 | $33.69 |
| October 2014 | $151.47 | $32.70 |
| September 2014 | $161.25 | $34.81 |
| August 2014 | $128.73 | $27.79 |
| July 2014 | $141.24 | $30.49 |
| June 2014 | $148.69 | $32.10 |
| May 2014 | $160.46 | $34.64 |
| April 2014 | $177.04 | $38.22 |
| March 2014 | $182.92 | $39.49 |
| February 2014 | $209.10 | $45.14 |
| January 2014 | $236.61 | $51.08 |
| December 2013 | $184.50 | $39.83 |
| November 2013 | $185.52 | $40.05 |
| October 2013 | $187.09 | $40.39 |
| September 2013 | $215.39 | $46.50 |
| August 2013 | $273.72 | $59.09 |
| July 2013 | $259.40 | $56 |
| June 2013 | $277.98 | $60.01 |
| May 2013 | $246.52 | $53.22 |
| April 2013 | $214.79 | $46.37 |
| March 2013 | $226.98 | $9.80 |
| February 2013 | $222.58 | $9.61 |
| January 2013 | $209.14 | $9.03 |
| December 2012 | $208.91 | $9.02 |
| November 2012 | $255.93 | $11.05 |
| October 2012 | $272.37 | $11.76 |
| September 2012 | $271.91 | $11.74 |
| August 2012 | $323.32 | $13.96 |
| July 2012 | $331.20 | $14.30 |
| June 2012 | $340.23 | $14.69 |
| May 2012 | $414.58 | $17.90 |
| April 2012 | $302.94 | $13.08 |
| March 2012 | $293.68 | $12.68 |
| February 2012 | $274.69 | $11.86 |
| January 2012 | $326.34 | $14.09 |
| December 2011 | $456.04 | $19.69 |
| November 2011 | $419.72 | $18.12 |
| October 2011 | $436.77 | $18.86 |
| September 2011 | $759.44 | $32.79 |
| August 2011 | $466 | $20.12 |
| July 2011 | $408.33 | $17.63 |
| June 2011 | $404.85 | $17.48 |
| May 2011 | $400.91 | $17.31 |
| April 2011 | $372.89 | $16.10 |
| March 2011 | $414.12 | $17.88 |
| February 2011 | $510.70 | $22.05 |
| January 2011 | $520.66 | $22.48 |
| December 2010 | $469.93 | $20.29 |
| November 2010 | $589.44 | $25.45 |
| October 2010 | $558.76 | $24.12 |
| September 2010 | $623.95 | $26.94 |
| August 2010 | $888.91 | $38.38 |
| July 2010 | $824.30 | $35.59 |
| June 2010 | $1,153.41 | $49.80 |
| May 2010 | $1,164.99 | $50.30 |
| April 2010 | $984.80 | $42.52 |
| March 2010 | $1,007.03 | $43.48 |
| February 2010 | $1,294.69 | $5.59 |
| January 2010 | $1,429.02 | $6.17 |
| December 2009 | $1,155.73 | $4.99 |
| November 2009 | $1,290.06 | $5.57 |
| October 2009 | $1,693.06 | $7.31 |
| September 2009 | $1,625.89 | $7.02 |
| August 2009 | $2,233.63 | $9.64 |
| July 2009 | $2,242.27 | $9.68 |
| June 2009 | $3,203.15 | $13.83 |
| May 2009 | $3,198.51 | $13.81 |
| April 2009 | $5,528.47 | $23.87 |
| March 2009 | $9,380.14 | $40.50 |
| February 2009 | $18,561.11 | $80.14 |
| January 2009 | $17,396.12 | $75.11 |
| December 2008 | $15,576.60 | $67.25 |
EDZ
Price: $9.73
52 week price:
5-year range yield:
Forward Dividend Yield: 6.85%
Dividend Per Share: 0.72 USD
Exchange: PCX
Volume: 531300
Market Capitalization: 20.5 million
Average Dividend Frequency: 3
Years Paying Dividends: 2