Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)

EDZ
🏛️ 美国 →
4.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.22 4.26 4.17 4.18 0.3M
2025-09-25 4.14 4.19 4.11 4.14 0.3M
2025-09-24 4.03 4.09 4.03 4.07 0.4M
2025-09-23 4.03 4.04 3.98 4.04 0.5M
2025-09-22 4.13 4.15 4.08 4.08 0.3M
2025-09-19 4.13 4.16 4.12 4.13 0.4M
2025-09-18 4.15 4.18 4.10 4.13 0.5M
2025-09-17 4.09 4.11 3.99 4.09 1.1M
2025-09-16 4.17 4.19 4.12 4.14 0.1M
2025-09-15 4.24 4.26 4.22 4.22 0.2M
2025-09-12 4.30 4.33 4.29 4.32 0.1M
2025-09-11 4.41 4.41 4.29 4.31 0.2M
2025-09-10 4.49 4.51 4.44 4.49 0.1M
2025-09-09 4.60 4.61 4.56 4.58 0.1M
2025-09-08 4.71 4.74 4.66 4.66 0.1M
2025-09-05 4.77 4.86 4.74 4.78 0.1M
2025-09-04 5.00 5.05 4.96 4.97 0.1M
2025-09-03 4.93 4.95 4.90 4.90 0.2M
2025-09-02 5.10 5.15 4.97 4.98 0.3M
2025-08-29 4.96 5.01 4.93 4.94 0.2M
2025-08-28 4.93 4.94 4.86 4.87 0.2M
2025-08-27 5.00 5.01 4.92 4.93 0.2M
2025-08-26 4.82 4.85 4.80 4.82 1.1M
2025-08-25 4.73 4.80 4.71 4.79 0.2M
2025-08-22 4.92 4.94 4.72 4.72 0.5M
2025-08-21 5.03 5.04 4.98 5.02 1.2M
2025-08-20 4.97 5.06 4.96 4.97 0.6M
2025-08-19 4.87 4.97 4.87 4.95 1.7M
2025-08-18 4.86 4.87 4.82 4.84 0.2M
2025-08-15 4.89 4.93 4.88 4.89 0.2M
2025-08-14 4.92 4.96 4.89 4.94 1.1M
2025-08-13 4.77 4.78 4.72 4.74 0.4M
2025-08-12 5.03 5.06 4.91 4.93 0.6M
2025-08-11 5.07 5.13 5.07 5.10 0.2M
2025-08-08 5.10 5.10 5.05 5.08 0.1M
2025-08-07 5.00 5.08 4.99 5.05 0.3M
2025-08-06 5.21 5.26 5.16 5.16 0.1M
2025-08-05 5.21 5.27 5.18 5.24 0.1M
2025-08-04 5.28 5.32 5.26 5.27 0.2M
2025-08-01 5.40 5.52 5.40 5.46 0.6M
2025-07-31 5.27 5.34 5.25 5.33 0.6M
2025-07-30 5.17 5.26 5.15 5.24 0.8M
2025-07-29 5.09 5.14 5.07 5.12 1.1M
2025-07-28 5.08 5.15 5.08 5.12 0.3M
2025-07-25 5.05 5.08 5.01 5.01 0.3M
2025-07-24 4.93 4.98 4.92 4.96 0.4M
2025-07-23 4.95 4.96 4.87 4.89 1.2M
2025-07-22 5.09 5.15 5.03 5.03 0.1M
2025-07-21 5.06 5.08 4.98 5.03 1.0M
2025-07-18 5.06 5.15 5.05 5.14 0.1M
2025-07-17 5.20 5.22 5.09 5.09 0.3M
2025-07-16 5.26 5.33 5.16 5.16 0.2M
2025-07-15 5.22 5.28 5.20 5.25 0.3M
2025-07-14 5.41 5.42 5.35 5.38 0.3M
2025-07-11 5.37 5.41 5.36 5.41 0.2M
2025-07-10 5.35 5.41 5.33 5.35 0.2M
2025-07-09 5.36 5.42 5.34 5.39 0.3M
2025-07-08 5.36 5.40 5.34 5.36 0.2M
2025-07-07 5.39 5.48 5.34 5.46 0.7M
2025-07-03 5.27 5.29 5.21 5.21 0.3M
2025-07-02 5.40 5.43 5.28 5.28 0.2M
2025-07-01 5.35 5.39 5.33 5.36 0.8M
2025-06-30 5.45 5.49 5.37 5.38 0.2M
2025-06-27 5.44 5.47 5.38 5.43 0.2M
2025-06-26 5.39 5.43 5.33 5.35 0.1M
2025-06-25 5.50 5.51 5.45 5.47 0.1M
2025-06-24 5.68 5.68 5.47 5.47 0.3M
2025-06-23 6.20 6.22 6.00 6.01 0.2M
2025-06-20 5.97 6.16 5.97 6.16 0.1M
2025-06-18 6.02 6.08 5.97 6.04 0.2M
2025-06-17 5.91 6.05 5.88 6.00 0.9M
2025-06-16 5.81 5.82 5.70 5.81 0.8M
2025-06-13 6.06 6.06 5.95 6.00 1.0M
2025-06-12 5.80 5.80 5.72 5.72 0.1M
2025-06-11 5.75 5.78 5.70 5.77 0.3M
2025-06-10 5.86 5.92 5.82 5.82 0.2M
2025-06-09 6.00 6.01 5.91 5.95 0.3M
2025-06-06 6.13 6.16 6.07 6.09 0.3M
2025-06-05 6.08 6.18 6.05 6.16 0.7M
2025-06-04 6.29 6.29 6.21 6.21 0.6M
2025-06-03 6.52 6.54 6.45 6.48 0.4M
2025-06-02 6.57 6.64 6.50 6.52 0.4M
2025-05-30 6.60 6.75 6.60 6.62 0.7M
2025-05-29 6.31 6.46 6.31 6.39 0.2M
2025-05-28 6.43 6.48 6.43 6.47 0.1M
2025-05-27 6.40 6.44 6.37 6.37 0.4M
2025-05-23 6.46 6.49 6.32 6.32 0.5M
2025-05-22 6.43 6.47 6.37 6.42 0.2M
2025-05-21 6.21 6.37 6.19 6.33 0.2M
2025-05-20 6.34 6.37 6.29 6.30 0.3M
2025-05-19 6.44 6.45 6.26 6.26 0.2M
2025-05-16 6.33 6.38 6.29 6.30 0.2M
2025-05-15 6.30 6.37 6.28 6.28 0.2M
2025-05-14 6.23 6.30 6.22 6.28 0.3M
2025-05-13 6.57 6.60 6.35 6.41 0.4M
2025-05-12 6.43 6.53 6.40 6.45 0.4M
2025-05-09 6.80 6.93 6.79 6.91 0.1M
2025-05-08 6.93 7.06 6.90 7.06 0.6M
2025-05-07 6.91 7.05 6.91 6.99 0.3M
2025-05-06 6.83 6.85 6.71 6.75 0.6M
2025-05-05 6.65 6.70 6.61 6.69 0.5M
2025-05-02 6.78 6.92 6.77 6.86 0.9M
2025-05-01 7.36 7.55 7.36 7.49 0.2M
2025-04-30 7.57 7.65 7.43 7.46 0.2M
2025-04-29 7.56 7.56 7.47 7.53 0.1M
2025-04-28 7.57 7.68 7.56 7.58 0.1M
2025-04-25 7.73 7.76 7.61 7.62 0.1M
2025-04-24 7.78 7.79 7.54 7.55 0.7M
2025-04-23 7.70 7.91 7.56 7.81 0.8M
2025-04-22 8.22 8.23 7.94 8.11 1.0M
2025-04-21 8.34 8.67 8.32 8.47 0.4M
2025-04-17 8.37 8.50 8.29 8.47 0.5M
2025-04-16 8.55 8.76 8.41 8.71 0.6M
2025-04-15 8.29 8.36 8.22 8.35 0.3M
2025-04-14 8.37 8.50 8.20 8.33 0.5M
2025-04-11 9.04 9.11 8.54 8.54 0.4M
2025-04-10 9.20 9.86 9.18 9.42 0.7M
2025-04-09 11.16 11.37 8.88 8.91 2.1M
2025-04-08 9.85 11.59 9.85 11.31 1.1M
2025-04-07 11.04 11.21 9.80 10.85 1.8M
2025-04-04 9.34 10.03 9.23 9.77 0.9M
2025-04-03 8.38 8.38 8.20 8.37 0.5M
2025-04-02 7.96 7.96 7.80 7.87 0.1M
2025-04-01 7.99 8.06 7.82 7.87 0.1M
2025-03-31 8.20 8.26 7.95 7.97 0.4M
2025-03-28 7.69 7.95 7.69 7.90 0.3M
2025-03-27 7.60 7.60 7.42 7.48 0.4M
2025-03-26 7.50 7.63 7.46 7.61 0.3M
2025-03-25 7.41 7.48 7.37 7.45 0.2M
2025-03-24 7.53 7.55 7.45 7.52 0.5M
2025-03-21 7.68 7.68 7.56 7.61 0.0M
2025-03-20 7.58 7.59 7.44 7.49 0.3M
2025-03-19 7.25 7.35 7.20 7.29 0.1M
2025-03-18 7.24 7.39 7.24 7.32 0.1M
2025-03-17 7.51 7.51 7.17 7.19 0.1M
2025-03-14 7.74 7.77 7.58 7.59 0.1M
2025-03-13 8.16 8.16 7.95 8.03 0.1M
2025-03-12 7.96 8.09 7.88 7.92 0.2M
2025-03-11 8.07 8.21 7.92 8.06 0.2M
2025-03-10 8.03 8.39 7.98 8.23 0.3M
2025-03-07 7.73 7.91 7.64 7.69 0.1M
2025-03-06 7.65 7.81 7.58 7.79 0.2M
2025-03-05 7.95 8.02 7.62 7.66 0.2M
2025-03-04 8.51 8.69 8.18 8.39 0.7M
2025-03-03 8.24 8.70 8.17 8.60 0.7M
2025-02-28 8.45 8.57 8.36 8.38 0.4M
2025-02-27 7.78 8.06 7.74 8.06 0.4M
2025-02-26 7.58 7.64 7.43 7.60 0.2M
2025-02-25 7.76 7.91 7.76 7.81 0.2M
2025-02-24 7.61 7.85 7.61 7.84 0.3M
2025-02-21 7.30 7.56 7.24 7.48 0.4M
2025-02-20 7.45 7.53 7.33 7.41 0.3M
2025-02-19 7.60 7.67 7.60 7.62 0.3M
2025-02-18 7.53 7.62 7.53 7.58 0.3M
2025-02-14 7.76 7.83 7.71 7.73 0.5M
2025-02-13 8.22 8.25 7.84 7.84 0.8M
2025-02-12 8.22 8.29 7.97 8.08 0.8M
2025-02-11 8.28 8.29 8.13 8.22 0.2M
2025-02-10 8.14 8.20 8.09 8.10 0.2M
2025-02-07 8.14 8.40 8.09 8.38 0.6M
2025-02-06 8.39 8.41 8.34 8.34 0.2M
2025-02-05 8.46 8.50 8.39 8.44 0.2M
2025-02-04 8.51 8.56 8.30 8.36 0.3M
2025-02-03 9.13 9.13 8.70 8.85 1.0M
2025-01-31 8.36 8.68 8.32 8.66 0.7M
2025-01-30 8.61 8.62 8.29 8.37 0.4M
2025-01-29 8.64 8.84 8.62 8.81 0.5M
2025-01-28 8.94 9.12 8.79 8.80 0.2M
2025-01-27 8.99 9.06 8.92 9.00 0.5M
2025-01-24 8.54 8.65 8.48 8.51 0.5M
2025-01-23 8.80 8.85 8.69 8.71 0.3M
2025-01-22 8.72 8.80 8.68 8.77 0.5M
2025-01-21 8.79 8.92 8.72 8.75 0.3M
2025-01-17 9.13 9.17 8.87 9.02 0.2M
2025-01-16 9.16 9.24 9.13 9.22 0.2M
2025-01-15 9.26 9.36 9.21 9.21 0.5M
2025-01-14 9.54 9.68 9.50 9.61 0.5M
2025-01-13 10.07 10.08 9.90 9.90 0.3M
2025-01-10 9.59 9.79 9.59 9.73 0.4M
2025-01-08 9.28 9.35 9.19 9.22 0.4M
2025-01-07 8.80 9.13 8.80 9.11 0.2M
2025-01-06 8.72 8.94 8.63 8.90 0.3M
2025-01-03 9.03 9.11 8.97 9.00 0.3M
2025-01-02 9.15 9.29 9.09 9.22 0.2M