Direxion Daily MSCI Emerging Markets Bull 3x Shares (EDC)
NYSEARCA: EDC · Real-Time Price · USD
57.69
+0.97 (1.71%)
At close: Oct 29, 2025, 4:00 PM EDT
57.69
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

EDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202558.3058.5457.9958.11-2.45%65,632
Oct 28, 202555.8356.8755.6456.7256.72-0.14%157,161
Oct 27, 202556.9156.9156.2156.8056.803.25%166,765
Oct 24, 202555.0855.4454.7555.0155.012.00%117,710
Oct 23, 202553.1154.2553.1153.9353.932.53%49,650
Oct 22, 202552.9453.7551.5052.6052.60-0.25%50,484
Oct 21, 202553.4253.4652.6752.7352.73-3.50%46,400
Oct 20, 202553.6154.9253.6154.6454.644.18%115,625
Oct 17, 202551.5052.7451.5052.4552.45-0.34%45,007
Oct 16, 202553.0853.6352.1852.6352.632.04%93,289
Oct 15, 202551.5052.0250.6551.5851.585.09%63,820
Oct 14, 202548.1150.3147.9749.0849.08-3.18%56,493
Oct 13, 202550.4651.0849.9450.6950.698.66%91,839
Oct 10, 202552.4952.5546.1146.6546.65-10.82%361,136
Oct 9, 202554.0054.1051.9652.3152.31-3.22%71,586
Oct 8, 202552.9854.2752.9754.0554.052.25%36,030
Oct 7, 202554.6854.7052.7252.8652.86-2.35%43,415
Oct 6, 202553.5854.2553.5854.1354.131.50%50,005
Oct 3, 202553.7153.8652.9253.3353.330.58%75,238
Oct 2, 202553.7453.7852.4653.0253.021.57%58,387
Oct 1, 202551.6152.3351.5152.2052.202.35%60,558
Sep 30, 202550.7851.4450.4851.0051.001.13%45,732
Sep 29, 202550.5151.0050.2850.4350.432.73%64,821
Sep 26, 202548.4449.2948.0849.0949.09-0.79%46,148
Sep 25, 202549.4349.8648.9149.4849.48-1.65%35,386
Sep 24, 202550.7150.8650.1050.3150.31-0.87%40,530
Sep 23, 202550.8251.5650.6750.7550.75-0.35%54,497
Sep 22, 202550.3951.0050.0850.9350.731.41%63,576
Sep 19, 202550.3750.4749.9550.2250.03-0.63%57,406
Sep 18, 202549.9650.6949.6650.5450.35-1.06%85,253
Sep 17, 202551.0453.2050.3651.0850.881.39%147,501
Sep 16, 202549.9950.4949.7150.3850.192.00%35,027
Sep 15, 202549.1149.4148.8649.3949.202.21%104,253
Sep 12, 202548.5148.5348.0648.3248.13-0.17%38,511
Sep 11, 202547.3948.4747.3748.4048.214.20%83,130
Sep 10, 202546.5946.9746.2346.4546.272.18%70,890
Sep 9, 202545.2945.7145.2545.4645.281.56%77,507
Sep 8, 202544.2144.7844.0744.7644.592.66%74,196
Sep 5, 202543.7943.9742.9243.6043.433.78%64,038
Sep 4, 202541.6642.0941.2842.0141.85-1.18%46,899
Sep 3, 202542.4642.6042.1642.5142.351.26%63,546
Sep 2, 202541.0242.0240.8641.9841.82-0.54%70,457
Aug 29, 202542.0842.2841.6642.2142.05-1.54%74,153
Aug 28, 202542.2542.8842.1942.8742.701.37%45,971
Aug 27, 202541.6642.4041.5642.2942.13-2.29%76,694
Aug 26, 202543.3743.4743.0443.2843.11-0.57%137,332
Aug 25, 202544.0544.2843.4843.5343.36-1.54%56,426
Aug 22, 202542.4744.2742.4144.2144.045.82%96,492
Aug 21, 202541.6242.0041.6241.7841.62-0.64%137,811
Aug 20, 202542.0142.1441.3642.0541.89-0.57%50,069