Direxion Daily MSCI Emerging Markets Bear 3X Shares

EDZ
🏛️ usa →
4.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.03 11.04 10.86 10.96 0.2M
2023-12-28 10.93 10.98 10.81 10.98 0.1M
2023-12-27 11.26 11.31 11.19 11.22 0.2M
2023-12-26 11.44 11.52 11.37 11.42 0.1M
2023-12-22 11.78 11.89 11.64 11.70 0.1M
2023-12-21 11.72 11.75 11.49 11.50 0.2M
2023-12-20 11.90 12.29 11.82 12.28 0.3M
2023-12-19 11.77 11.77 11.59 11.64 0.1M
2023-12-18 11.91 12.10 11.91 11.94 0.1M
2023-12-15 11.72 11.91 11.66 11.91 0.1M
2023-12-14 11.96 11.97 11.63 11.67 0.2M
2023-12-13 12.80 12.99 12.20 12.22 0.3M
2023-12-12 12.68 12.87 12.57 12.57 0.1M
2023-12-11 12.83 12.85 12.58 12.59 0.2M
2023-12-08 12.85 12.95 12.68 12.80 0.2M
2023-12-07 12.67 12.78 12.61 12.63 0.1M
2023-12-06 12.49 12.80 12.49 12.78 0.1M
2023-12-05 12.83 12.91 12.71 12.74 0.1M
2023-12-04 12.40 12.58 12.31 12.52 0.1M
2023-12-01 12.53 12.56 12.08 12.09 0.1M
2023-11-30 12.23 12.46 12.18 12.25 0.2M
2023-11-29 12.23 12.32 12.08 12.28 0.1M
2023-11-28 12.20 12.26 12.02 12.08 0.1M
2023-11-27 12.38 12.47 12.34 12.40 0.1M
2023-11-24 12.38 12.40 12.21 12.22 0.1M
2023-11-22 12.22 12.34 12.11 12.25 0.2M
2023-11-21 12.00 12.20 11.93 12.14 0.1M
2023-11-20 12.20 12.20 11.84 11.89 0.2M
2023-11-17 12.39 12.46 12.30 12.34 0.1M
2023-11-16 12.50 12.55 12.22 12.40 0.2M
2023-11-15 12.01 12.12 11.84 12.02 0.3M
2023-11-14 12.80 12.80 12.28 12.36 0.2M
2023-11-13 13.51 13.61 13.26 13.41 0.1M
2023-11-10 13.65 13.74 13.39 13.39 0.1M
2023-11-09 13.32 13.70 13.19 13.67 0.1M
2023-11-08 13.26 13.34 13.09 13.27 0.2M
2023-11-07 13.19 13.35 12.98 13.03 0.1M
2023-11-06 12.74 12.98 12.71 12.90 0.2M
2023-11-03 13.52 13.54 13.15 13.25 0.1M
2023-11-02 14.20 14.34 14.07 14.07 0.2M
2023-11-01 15.31 15.34 14.84 14.84 0.1M
2023-10-31 15.44 15.62 15.25 15.27 0.2M
2023-10-30 14.75 15.15 14.71 15.01 0.1M
2023-10-27 15.02 15.53 14.97 15.49 0.1M
2023-10-26 15.54 15.61 15.31 15.44 0.2M
2023-10-25 15.02 15.23 14.87 15.14 0.2M
2023-10-24 15.00 15.00 14.51 14.62 0.1M
2023-10-23 15.49 15.64 14.99 15.17 0.3M
2023-10-20 14.95 15.16 14.82 15.16 0.2M
2023-10-19 14.46 14.61 14.23 14.60 0.1M
2023-10-18 14.11 14.38 14.05 14.31 0.2M
2023-10-17 13.93 13.94 13.50 13.69 0.2M
2023-10-16 13.88 13.92 13.49 13.58 0.1M
2023-10-13 13.66 13.96 13.58 13.86 0.1M
2023-10-12 13.16 13.78 13.14 13.70 0.1M
2023-10-11 13.16 13.40 13.11 13.25 0.1M
2023-10-10 13.79 13.79 13.43 13.47 0.2M
2023-10-09 14.41 14.51 14.06 14.06 0.1M
2023-10-06 14.52 14.58 13.79 13.89 0.2M
2023-10-05 14.60 14.79 14.46 14.51 0.1M
2023-10-04 14.68 14.78 14.49 14.64 0.2M
2023-10-03 14.31 14.57 14.20 14.52 0.2M
2023-10-02 13.83 14.06 13.77 13.93 0.2M
2023-09-29 13.29 13.79 13.29 13.73 0.1M
2023-09-28 14.03 14.11 13.70 13.76 0.1M
2023-09-27 13.70 14.03 13.65 13.84 0.2M
2023-09-26 13.74 13.92 13.61 13.92 0.2M
2023-09-25 13.48 13.48 13.28 13.33 0.1M
2023-09-22 12.97 13.17 12.89 13.14 0.1M
2023-09-21 13.49 13.62 13.44 13.62 0.3M
2023-09-20 12.66 12.92 12.53 12.91 0.1M
2023-09-19 12.68 12.83 12.63 12.75 0.1M
2023-09-18 12.73 12.83 12.64 12.67 0.1M
2023-09-15 12.43 12.63 12.40 12.60 0.1M
2023-09-14 12.53 12.58 12.34 12.45 0.1M
2023-09-13 12.65 12.76 12.56 12.67 0.1M
2023-09-12 12.85 12.85 12.52 12.64 0.1M
2023-09-11 12.59 12.70 12.50 12.51 0.1M
2023-09-08 12.97 13.03 12.87 12.96 0.2M
2023-09-07 12.98 13.12 12.96 13.05 0.1M
2023-09-06 12.48 12.64 12.29 12.61 0.1M
2023-09-05 12.33 12.42 12.25 12.37 0.1M
2023-09-01 12.03 12.15 11.90 12.10 0.1M
2023-08-31 12.33 12.55 12.32 12.54 0.2M
2023-08-30 12.09 12.28 11.95 12.04 0.1M
2023-08-29 12.26 12.36 11.90 11.91 0.1M
2023-08-28 12.44 12.54 12.34 12.39 0.2M
2023-08-25 12.76 13.06 12.69 12.79 0.1M
2023-08-24 12.46 12.77 12.42 12.76 0.4M
2023-08-23 12.95 12.96 12.57 12.60 0.3M
2023-08-22 12.98 13.29 12.97 13.22 0.2M
2023-08-21 13.33 13.36 13.11 13.13 0.2M
2023-08-18 13.40 13.41 13.17 13.24 0.1M
2023-08-17 12.58 12.97 12.54 12.94 0.2M
2023-08-16 12.93 13.05 12.73 13.02 0.3M
2023-08-15 12.49 12.73 12.47 12.67 0.2M
2023-08-14 12.48 12.56 12.20 12.24 0.2M
2023-08-11 11.93 12.17 11.93 12.06 0.2M
2023-08-10 11.37 11.60 11.09 11.55 0.1M
2023-08-09 11.49 11.73 11.44 11.58 0.1M
2023-08-08 11.81 11.93 11.67 11.67 0.1M
2023-08-07 11.12 11.41 11.12 11.27 0.1M
2023-08-04 11.07 11.24 10.90 11.19 0.1M
2023-08-03 11.21 11.27 11.03 11.16 0.1M
2023-08-02 11.05 11.34 11.05 11.27 0.6M
2023-08-01 10.39 10.54 10.36 10.53 0.1M
2023-07-31 10.23 10.29 10.10 10.14 0.1M
2023-07-28 10.28 10.32 10.11 10.13 0.2M
2023-07-27 10.48 10.95 10.48 10.92 0.2M
2023-07-26 10.85 10.85 10.43 10.50 0.2M
2023-07-25 10.60 10.71 10.55 10.69 0.1M
2023-07-24 11.36 11.36 10.84 10.97 0.1M
2023-07-21 11.26 11.45 11.26 11.41 0.1M
2023-07-20 11.29 11.40 11.20 11.36 0.1M
2023-07-19 11.01 11.15 10.87 11.11 0.1M
2023-07-18 10.97 11.12 10.92 11.05 0.1M
2023-07-17 11.00 11.09 10.79 10.79 0.2M
2023-07-14 10.68 10.86 10.68 10.84 0.1M
2023-07-13 10.95 10.95 10.58 10.61 0.2M
2023-07-12 11.29 11.37 11.05 11.11 0.3M
2023-07-11 12.00 12.15 11.83 11.86 0.3M
2023-07-10 12.45 12.49 12.20 12.21 0.1M
2023-07-07 12.53 12.53 12.05 12.21 0.1M
2023-07-06 12.43 12.78 12.41 12.62 0.3M
2023-07-05 11.87 11.97 11.85 11.91 0.2M
2023-07-03 11.67 11.74 11.52 11.71 0.1M
2023-06-30 12.12 12.15 11.95 12.11 0.1M
2023-06-29 12.43 12.49 12.34 12.36 0.0M
2023-06-28 12.25 12.31 12.12 12.13 0.1M
2023-06-27 12.00 12.10 11.93 11.95 0.0M
2023-06-26 12.26 12.35 12.14 12.28 0.1M
2023-06-23 12.34 12.53 12.34 12.43 0.1M
2023-06-22 12.00 12.03 11.86 11.90 0.1M
2023-06-21 11.77 11.89 11.70 11.76 0.1M
2023-06-20 11.53 11.80 11.50 11.73 0.2M
2023-06-16 10.88 11.11 10.88 11.06 0.1M
2023-06-15 11.08 11.13 10.93 10.93 0.1M
2023-06-14 11.45 11.48 11.16 11.20 0.1M
2023-06-13 11.48 11.57 11.38 11.50 0.1M
2023-06-12 11.90 11.93 11.79 11.83 0.1M
2023-06-09 11.93 11.93 11.74 11.88 0.1M
2023-06-08 12.30 12.30 12.02 12.04 0.1M
2023-06-07 12.14 12.34 11.96 12.29 0.1M
2023-06-06 12.53 12.57 12.11 12.13 0.1M
2023-06-05 12.54 12.62 12.45 12.47 0.1M
2023-06-02 12.50 12.50 12.34 12.42 0.2M
2023-06-01 13.76 13.78 13.09 13.09 0.1M
2023-05-31 13.81 14.14 13.77 13.82 0.2M
2023-05-30 13.08 13.56 13.08 13.43 0.1M
2023-05-26 13.35 13.35 12.94 12.97 0.2M
2023-05-25 13.49 13.77 13.49 13.67 0.1M
2023-05-24 13.37 13.62 13.35 13.61 0.2M
2023-05-23 13.03 13.35 12.96 13.35 0.2M
2023-05-22 12.74 12.74 12.55 12.73 0.1M
2023-05-19 12.95 13.10 12.93 12.98 0.1M
2023-05-18 12.97 13.18 12.95 13.01 0.2M
2023-05-17 12.97 13.07 12.77 12.81 0.1M
2023-05-16 13.00 13.00 12.85 12.97 0.0M
2023-05-15 13.03 13.15 12.67 12.72 0.1M
2023-05-12 13.27 13.52 13.27 13.46 0.2M
2023-05-11 13.14 13.27 12.97 12.98 0.1M
2023-05-10 12.84 13.03 12.73 12.79 0.1M
2023-05-09 12.95 12.97 12.78 12.80 0.1M
2023-05-08 12.46 12.62 12.42 12.56 0.1M
2023-05-05 12.92 12.98 12.55 12.57 0.1M
2023-05-04 13.07 13.17 12.96 13.07 0.1M
2023-05-03 13.31 13.42 13.14 13.40 0.1M
2023-05-02 13.12 13.47 13.12 13.36 0.1M
2023-05-01 13.01 13.01 12.69 12.90 0.1M
2023-04-28 12.98 13.01 12.78 12.78 0.1M
2023-04-27 13.32 13.34 12.95 13.00 0.1M
2023-04-26 13.25 13.56 13.24 13.53 0.1M
2023-04-25 13.56 13.84 13.54 13.81 0.3M
2023-04-24 13.05 13.16 13.00 13.05 0.1M
2023-04-21 12.90 13.14 12.90 12.96 0.1M
2023-04-20 12.55 12.68 12.34 12.58 0.1M
2023-04-19 12.54 12.62 12.46 12.50 0.1M
2023-04-18 12.04 12.22 11.99 12.14 0.2M
2023-04-17 12.08 12.22 12.03 12.09 0.1M
2023-04-14 12.19 12.39 12.06 12.24 0.3M
2023-04-13 12.12 12.13 11.96 11.98 0.1M
2023-04-12 12.14 12.59 12.13 12.53 0.2M
2023-04-11 12.16 12.29 12.12 12.25 0.1M
2023-04-10 12.64 12.69 12.49 12.50 0.1M
2023-04-06 12.81 12.85 12.46 12.56 0.1M
2023-04-05 12.44 12.78 12.42 12.68 0.1M
2023-04-04 12.41 12.54 12.34 12.34 0.1M
2023-04-03 12.48 12.55 12.33 12.33 0.1M
2023-03-31 12.37 12.54 12.27 12.42 0.1M
2023-03-30 12.41 12.51 12.27 12.36 0.1M
2023-03-29 12.78 12.94 12.68 12.76 0.1M
2023-03-28 13.04 13.08 12.85 12.85 0.2M
2023-03-27 13.46 13.60 13.38 13.39 0.1M
2023-03-24 13.40 13.44 13.17 13.20 0.2M
2023-03-23 12.84 13.26 12.60 13.05 0.2M
2023-03-22 13.50 13.64 13.03 13.64 0.2M
2023-03-21 13.83 14.00 13.69 13.78 0.4M
2023-03-20 14.56 14.65 14.23 14.35 0.1M
2023-03-17 14.24 14.60 14.22 14.45 0.3M
2023-03-16 14.94 15.01 14.17 14.17 0.2M
2023-03-15 15.04 15.26 14.85 14.85 0.6M
2023-03-14 14.19 14.31 14.03 14.12 0.3M
2023-03-13 14.34 14.41 13.85 14.10 0.2M
2023-03-10 14.00 14.23 13.76 14.18 0.3M
2023-03-09 13.51 14.04 13.43 13.93 0.3M
2023-03-08 13.24 13.25 13.02 13.11 0.3M
2023-03-07 12.78 13.27 12.67 13.27 0.4M
2023-03-06 12.48 12.61 12.35 12.58 0.1M
2023-03-03 12.66 12.72 12.41 12.41 0.1M
2023-03-02 13.12 13.18 12.70 12.71 0.3M
2023-03-01 12.80 13.00 12.76 12.91 0.3M
2023-02-28 13.72 13.83 13.51 13.77 0.3M
2023-02-27 13.37 13.60 13.37 13.58 0.2M
2023-02-24 13.71 13.88 13.55 13.70 0.3M
2023-02-23 12.54 13.09 12.49 12.84 0.9M
2023-02-22 12.90 13.14 12.83 13.02 0.4M
2023-02-21 12.62 12.85 12.45 12.82 0.3M
2023-02-17 12.35 12.50 12.28 12.34 0.4M
2023-02-16 12.14 12.22 11.79 11.95 0.3M
2023-02-15 12.21 12.24 11.96 11.96 0.2M
2023-02-14 11.86 11.95 11.49 11.66 0.3M
2023-02-13 11.73 11.83 11.52 11.58 0.2M
2023-02-10 11.87 11.98 11.72 11.89 0.3M
2023-02-09 11.21 11.64 11.17 11.53 0.3M
2023-02-08 11.59 11.83 11.50 11.69 0.2M
2023-02-07 11.79 11.98 11.50 11.64 0.5M
2023-02-06 11.85 12.01 11.73 11.75 0.5M
2023-02-03 11.10 11.35 10.89 11.25 0.5M
2023-02-02 10.52 10.84 10.49 10.70 0.3M
2023-02-01 10.80 10.96 10.38 10.49 0.3M
2023-01-31 11.08 11.16 10.90 10.90 0.3M
2023-01-30 10.71 10.85 10.63 10.85 0.2M
2023-01-27 10.17 10.35 10.16 10.23 0.1M
2023-01-26 10.13 10.26 10.04 10.04 0.2M
2023-01-25 10.55 10.70 10.31 10.31 0.2M
2023-01-24 10.49 10.55 10.36 10.38 0.2M
2023-01-23 10.56 10.58 10.24 10.38 0.3M
2023-01-20 10.91 10.99 10.60 10.60 0.2M
2023-01-19 11.26 11.34 10.99 11.09 0.2M
2023-01-18 10.82 11.37 10.80 11.35 0.2M
2023-01-17 11.15 11.25 11.10 11.14 0.1M
2023-01-13 11.21 11.21 10.92 10.96 0.3M
2023-01-12 11.25 11.58 11.08 11.15 0.2M
2023-01-11 11.49 11.56 11.30 11.30 0.1M
2023-01-10 11.61 11.77 11.44 11.47 0.2M
2023-01-09 11.52 11.71 11.42 11.71 0.4M
2023-01-06 12.49 12.73 11.94 11.96 0.2M
2023-01-05 13.00 13.00 12.67 12.74 0.2M
2023-01-04 13.13 13.36 12.58 12.58 0.6M
2023-01-03 13.71 13.98 13.40 13.85 0.3M