NYSE Arca · EDZ · ETF
Direxion Emerging Markets Bear 3X ETF (EDZ) ETF price history
Every NYSE Arca trading session of Direxion Emerging Markets Bear 3X ETF from Dec 30, 2008 to Nov 11, 2026: 4,491 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDZ adjusted close, 2008 to 2026
- $200,368
- All time high, 2009
- $40.90
- 52 week high, $12.84 low
- 4,491
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EDZ key facts
- Direxion Emerging Markets Bear 3X ETF (EDZ) closed at $17.38 on Nov 11, 2026 on NYSE Arca.
- EDZ's all time high close is $200,368, set on Mar 2, 2009; its all time low close is $13.10 on Sep 22, 2026.
- EDZ's 52 week range is $12.84 to $40.90.
- EDZ returned -49.1% over the year to Nov 11, 2026 and -76.2% over five years.
- Over ten years EDZ returned -99%, -34.3% a year compounded.
- EDZ's deepest drawdown was -100.0% from Mar 2, 2009 to Sep 22, 2026.
- DataCedar holds 4,491 daily sessions of EDZ history from Dec 30, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EDZ price chart, 2008 to 2026
EDZ returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.2% |
| 3 months | +9.4% |
| 6 months | +6.0% |
| Year to date | -49.6% |
| 1 year | -49.1% |
| 3 years | -85.4% |
| 5 years | -76.2% |
| 10 years | -98.5% |
| Since Dec 30, 2008 | -100.0% |
| Compound annual growth, 17.9 years | -39.7% |
EDZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $200,368 on Mar 2, 2009
- All time low close
- $13.10 on Sep 22, 2026
- 52 week high
- $40.90 on Nov 21, 2025
- 52 week low
- $12.84 on Jun 22, 2026
- Deepest drawdown
- -100.0% from Mar 2, 2009 to Sep 22, 2026, not yet recovered
- Best single session
- +35.1% on Mar 16, 2020
- Worst single session
- -26.7% on Mar 23, 2009
- Volatility, 1 year annualised
- 78.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2022, +49%
- Worst calendar year
- 2009, -93%
EDZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 30, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.60 | $33.27 | $12.84 | $17.38 | -50.0% | 57.1M | 217 |
| 2025 | $85.56 | $109.87 | $32.93 | $34.74 | -59.3% | 12.5M | 250 |
| 2024 | $101.27 | $121.52 | $61.22 | $85.37 | -12.7% | 3.7M | 252 |
| 2023 | $117.86 | $138.75 | $86.31 | $97.79 | -20.3% | 4.4M | 249 |
| 2022 | $80.98 | $190.58 | $72.04 | $122.67 | +49.3% | 12.9M | 250 |
| 2021 | $85.36 | $91.64 | $60.60 | $82.18 | -8.7% | 6.9M | 252 |
| 2020 | $279.14 | $666.56 | $88.37 | $90.00 | -68.8% | 12.2M | 253 |
| 2019 | $525.06 | $535.22 | $281.80 | $288.41 | -43.0% | 5.3M | 252 |
| 2018 | $365.30 | $618.40 | $280.38 | $506.08 | +32.9% | 7.3M | 251 |
| 2017 | $1,025 | $1,035 | $375.81 | $380.85 | -64.1% | 3.4M | 251 |
| 2016 | $2,130 | $3,009 | $892.44 | $1,061 | -45.7% | 6.6M | 252 |
| 2015 | $1,588 | $3,066 | $1,029 | $1,955 | +24.0% | 4.6M | 251 |
| 2014 | $1,772 | $2,332 | $1,107 | $1,577 | -5.8% | 6M | 252 |
| 2013 | $1,822 | $3,177 | $1,543 | $1,674 | -11.7% | 2.1M | 251 |
| 2012 | $3,802 | $4,099 | $1,883 | $1,896 | -54.2% | 1.9M | 250 |
| 2011 | $4,164 | $7,970 | $3,317 | $4,139 | -3.0% | 2.3M | 252 |
| 2010 | $9,963 | $14,965 | $4,258 | $4,265 | -59.3% | 1.7M | 252 |
| 2009 | $134,938 | $201,377 | $10,068 | $10,488 | -92.6% | 227K | 252 |
| 2008 | $155,305 | $155,305 | $139,310 | $141,348 | n/a | 7 | 2 |
EDZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $17.38 | -7.5% |
| October 2026 | $18.79 | +29.7% |
| September 2026 | $14.49 | -1.8% |
| August 2026 | $14.75 | -12.7% |
| July 2026 | $16.90 | +16.4% |
| June 2026 | $14.52 | -7.0% |
| May 2026 | $15.61 | -21.7% |
| April 2026 | $19.93 | -31.5% |
| March 2026 | $29.10 | +26.7% |
| February 2026 | $22.96 | -16.1% |
| January 2026 | $27.37 | -21.2% |
| December 2025 | $34.74 | -6.0% |
About the EDZ data
Daily bars. 4,491 sessions from Dec 30, 2008 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AEDZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EDIV State Street SPDR S&P Emerging Markets Dividend ETF
- EDOG ALPS Emerging Sector Dividend Dogs ETF
- EDOW First Trust Dow 30 Equal Weight ETF
- EDV Vanguard Extended Duration Treasury ETF
- EELV Invesco S&P Emerging Markets Low Volatility ETF
- EEM iShares MSCI Emerging Index Fund
- EEMO Invesco S&P Emerging Markets Momentum ETF
- EEMS iShares MSCI Emerging Markets Small Cap ETF
Common questions
EDZ share price history
