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 |
|---|---|---|
| September 2026 | $14.55 | $14.55 |
| August 2026 | $14.75 | $14.75 |
| July 2026 | $16.90 | $16.90 |
| June 2026 | $14.52 | $14.52 |
| May 2026 | $15.61 | $15.88 |
| April 2026 | $19.93 | $20.27 |
| March 2026 | $29.10 | $29.60 |
| February 2026 | $22.96 | $23.56 |
| January 2026 | $27.37 | $28.08 |
| December 2025 | $34.74 | $35.64 |
| November 2025 | $36.94 | $38.10 |
| October 2025 | $34.75 | $35.84 |
| September 2025 | $38.84 | $40.06 |
| August 2025 | $47.32 | $4.94 |
| July 2025 | $51.06 | $5.33 |
| June 2025 | $51.54 | $5.38 |
| May 2025 | $62.76 | $6.62 |
| April 2025 | $70.72 | $7.46 |
| March 2025 | $75.56 | $7.97 |
| February 2025 | $78.36 | $8.38 |
| January 2025 | $80.97 | $8.66 |
| December 2024 | $85.37 | $9.13 |
| November 2024 | $80.98 | $8.69 |
| October 2024 | $74.46 | $7.99 |
| September 2024 | $67.93 | $7.29 |
| August 2024 | $81.34 | $8.84 |
| July 2024 | $83.83 | $9.11 |
| June 2024 | $85.39 | $9.28 |
| May 2024 | $91.21 | $10.05 |
| April 2024 | $95.84 | $10.56 |
| March 2024 | $94.48 | $10.41 |
| February 2024 | $101.62 | $11.39 |
| January 2024 | $113.67 | $12.74 |
| December 2023 | $97.79 | $10.96 |
| November 2023 | $108.68 | $12.25 |
| October 2023 | $135.47 | $15.27 |
| September 2023 | $121.80 | $13.73 |
| August 2023 | $110.12 | $12.54 |
| July 2023 | $89.04 | $10.14 |
| June 2023 | $106.34 | $12.11 |
| May 2023 | $120.07 | $13.82 |
| April 2023 | $111.04 | $12.78 |
| March 2023 | $107.91 | $12.42 |
| February 2023 | $118.37 | $13.77 |
| January 2023 | $93.70 | $10.90 |
| December 2022 | $122.67 | $14.27 |
| November 2022 | $113.47 | $13.20 |
| October 2022 | $179.92 | $20.93 |
| September 2022 | $174.76 | $20.33 |
| August 2022 | $122.58 | $14.26 |
| July 2022 | $117.86 | $13.71 |
| June 2022 | $118.03 | $13.73 |
| May 2022 | $103.33 | $12.02 |
| April 2022 | $109.09 | $12.69 |
| March 2022 | $92.24 | $10.73 |
| February 2022 | $90 | $10.47 |
| January 2022 | $79.69 | $9.27 |
| December 2021 | $82.18 | $9.56 |
| November 2021 | $86.82 | $10.10 |
| October 2021 | $77.97 | $9.07 |
| September 2021 | $81.49 | $9.48 |
| August 2021 | $72.81 | $8.47 |
| July 2021 | $77.71 | $9.04 |
| June 2021 | $65.07 | $7.57 |
| May 2021 | $67.40 | $7.84 |
| April 2021 | $71.69 | $8.34 |
| March 2021 | $75.30 | $8.76 |
| February 2021 | $76.51 | $8.90 |
| January 2021 | $80.03 | $9.31 |
| December 2020 | $90 | $10.47 |
| November 2020 | $108.92 | $12.67 |
| October 2020 | $148.29 | $17.25 |
| September 2020 | $156.88 | $18.25 |
| August 2020 | $154.82 | $18.01 |
| July 2020 | $170.89 | $19.88 |
| June 2020 | $224.88 | $26.16 |
| May 2020 | $283.08 | $32.93 |
| April 2020 | $319.61 | $37.18 |
| March 2020 | $426.20 | $49.58 |
| February 2020 | $373.59 | $43.51 |
| January 2020 | $340.88 | $39.70 |
| December 2019 | $288.42 | $33.59 |
| November 2019 | $359.58 | $41.98 |
| October 2019 | $360.18 | $42.05 |
| September 2019 | $408.49 | $47.69 |
| August 2019 | $430.41 | $50.41 |
| July 2019 | $389.94 | $45.67 |
| June 2019 | $359.54 | $42.11 |
| May 2019 | $430.93 | $50.69 |
| April 2019 | $348.89 | $41.04 |
| March 2019 | $372.78 | $43.85 |
| February 2019 | $387.99 | $45.80 |
| January 2019 | $372.23 | $43.94 |
| December 2018 | $506.08 | $59.74 |
| November 2018 | $461.31 | $54.68 |
| October 2018 | $546.35 | $64.76 |
| September 2018 | $429.92 | $50.96 |
| August 2018 | $424.47 | $50.41 |
| July 2018 | $386.50 | $45.90 |
| June 2018 | $430.96 | $51.18 |
| May 2018 | $378.50 | $44.95 |
| April 2018 | $353.32 | $41.96 |
| March 2018 | $327.13 | $38.85 |
| February 2018 | $339.24 | $8.07 |
| January 2018 | $298.04 | $7.09 |
| December 2017 | $380.85 | $9.06 |
| November 2017 | $425.41 | $10.12 |
| October 2017 | $425.41 | $10.12 |
| September 2017 | $470.81 | $11.20 |
| August 2017 | $472.49 | $11.24 |
| July 2017 | $509.48 | $12.12 |
| June 2017 | $604.49 | $14.38 |
| May 2017 | $627.19 | $14.92 |
| April 2017 | $687.30 | $16.35 |
| March 2017 | $729.34 | $17.35 |
| February 2017 | $820.98 | $19.53 |
| January 2017 | $871 | $20.72 |
| December 2016 | $1,061.43 | $25.25 |
| November 2016 | $1,066.47 | $25.37 |
| October 2016 | $961.38 | $22.87 |
| September 2016 | $947.93 | $22.55 |
| August 2016 | $1,053.86 | $25.07 |
| July 2016 | $1,093.37 | $26.01 |
| June 2016 | $1,295.15 | $30.81 |
| May 2016 | $1,557.88 | $37.06 |
| April 2016 | $1,414.11 | $33.64 |
| March 2016 | $1,464.98 | $34.85 |
| February 2016 | $2,175.82 | $51.76 |
| January 2016 | $2,199.36 | $52.32 |
| December 2015 | $1,974.88 | $46.98 |
| November 2015 | $1,793.28 | $42.66 |
| October 2015 | $1,698.70 | $40.41 |
| September 2015 | $2,107.30 | $50.13 |
| August 2015 | $2,008.51 | $47.78 |
| July 2015 | $1,600.76 | $38.08 |
| June 2015 | $1,359.05 | $32.33 |
| May 2015 | $1,261.52 | $30.01 |
| April 2015 | $1,122.38 | $26.70 |
| March 2015 | $1,393.94 | $33.16 |
| February 2015 | $1,362.83 | $32.42 |
| January 2015 | $1,565.03 | $37.23 |
| December 2014 | $1,576.80 | $37.51 |
| November 2014 | $1,416.22 | $33.69 |
| October 2014 | $1,374.60 | $32.70 |
| September 2014 | $1,463.30 | $34.81 |
| August 2014 | $1,168.20 | $27.79 |
| July 2014 | $1,281.70 | $30.49 |
| June 2014 | $1,349.38 | $32.10 |
| May 2014 | $1,456.15 | $34.64 |
| April 2014 | $1,606.64 | $38.22 |
| March 2014 | $1,660.03 | $39.49 |
| February 2014 | $1,897.54 | $45.14 |
| January 2014 | $2,147.23 | $51.08 |
| December 2013 | $1,674.32 | $39.83 |
| November 2013 | $1,683.57 | $40.05 |
| October 2013 | $1,697.86 | $40.39 |
| September 2013 | $1,954.71 | $46.50 |
| August 2013 | $2,483.95 | $59.09 |
| July 2013 | $2,354.06 | $56 |
| June 2013 | $2,522.62 | $60.01 |
| May 2013 | $2,237.19 | $53.22 |
| April 2013 | $1,949.24 | $46.37 |
| March 2013 | $2,059.80 | $9.80 |
| February 2013 | $2,019.86 | $9.61 |
| January 2013 | $1,897.96 | $9.03 |
| December 2012 | $1,895.86 | $9.02 |
| November 2012 | $2,322.53 | $11.05 |
| October 2012 | $2,471.76 | $11.76 |
| September 2012 | $2,467.55 | $11.74 |
| August 2012 | $2,934.16 | $13.96 |
| July 2012 | $3,005.62 | $14.30 |
| June 2012 | $3,087.60 | $14.69 |
| May 2012 | $3,762.28 | $17.90 |
| April 2012 | $2,749.20 | $13.08 |
| March 2012 | $2,665.13 | $12.68 |
| February 2012 | $2,492.78 | $11.86 |
| January 2012 | $2,961.48 | $14.09 |
| December 2011 | $4,138.51 | $19.69 |
| November 2011 | $3,808.52 | $18.12 |
| October 2011 | $3,964.06 | $18.86 |
| September 2011 | $6,891.92 | $32.79 |
| August 2011 | $4,228.89 | $20.12 |
| July 2011 | $3,705.53 | $17.63 |
| June 2011 | $3,674.01 | $17.48 |
| May 2011 | $3,638.28 | $17.31 |
| April 2011 | $3,383.95 | $16.10 |
| March 2011 | $3,758.08 | $17.88 |
| February 2011 | $4,634.54 | $22.05 |
| January 2011 | $4,724.92 | $22.48 |
| December 2010 | $4,264.62 | $20.29 |
| November 2010 | $5,349.17 | $25.45 |
| October 2010 | $5,071.73 | $24.13 |
| September 2010 | $5,662.34 | $26.94 |
| August 2010 | $8,066.84 | $38.38 |
| July 2010 | $7,480.43 | $35.59 |
| June 2010 | $10,467.14 | $49.80 |
| May 2010 | $10,572.23 | $50.30 |
| April 2010 | $8,937 | $42.52 |
| March 2010 | $9,138.78 | $43.48 |
| February 2010 | $11,749.26 | $5.59 |
| January 2010 | $12,968.32 | $6.17 |
| December 2009 | $10,488.15 | $4.99 |
| November 2009 | $11,707.22 | $5.57 |
| October 2009 | $15,364.41 | $7.31 |
| September 2009 | $14,754.88 | $7.02 |
| August 2009 | $20,261.68 | $9.64 |
| July 2009 | $20,345.76 | $9.68 |
| June 2009 | $29,068.37 | $13.83 |
| May 2009 | $29,026.33 | $13.81 |
| April 2009 | $50,170.79 | $23.87 |
| March 2009 | $85,124.30 | $40.50 |
| February 2009 | $168,441.02 | $80.14 |
| January 2009 | $157,868.79 | $75.11 |
| December 2008 | $141,348.37 | $67.25 |
EDZ
Price: $14.55
52 week price:
Dividend Yield: 6.94%
5-year range yield:
Forward Dividend Yield: 6.08%
Dividend Per Share: 0.90 USD
Exchange: PCX
Sector: Financial Services
Industry: Asset Management - Leveraged
Volume: 531300
Market Capitalization: 7.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 4