Direxion Daily MSCI Emerging Markets Bull 3x Shares (EDC)
NYSEARCA: EDC · Real-Time Price · USD
30.89
-0.04 (-0.13%)
Nov 22, 2024, 3:59 PM EST - Market closed
EDC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 30.67 | 30.91 | 30.54 | 30.89 | 30.89 | -0.13% | 28,389 |
Nov 21, 2024 | 30.73 | 31.02 | 30.54 | 30.93 | 30.93 | -0.61% | 50,388 |
Nov 20, 2024 | 31.03 | 31.17 | 30.73 | 31.12 | 31.12 | -0.54% | 32,352 |
Nov 19, 2024 | 31.00 | 31.48 | 30.79 | 31.29 | 31.29 | -0.35% | 47,026 |
Nov 18, 2024 | 30.83 | 31.40 | 30.75 | 31.40 | 31.40 | 3.80% | 45,068 |
Nov 15, 2024 | 30.53 | 30.56 | 30.07 | 30.25 | 30.25 | -0.46% | 48,264 |
Nov 14, 2024 | 30.71 | 30.89 | 30.32 | 30.39 | 30.39 | -1.36% | 51,557 |
Nov 13, 2024 | 31.60 | 31.60 | 30.71 | 30.81 | 30.81 | -2.22% | 35,888 |
Nov 12, 2024 | 31.94 | 32.12 | 31.15 | 31.51 | 31.51 | -5.57% | 98,491 |
Nov 11, 2024 | 33.78 | 33.83 | 33.08 | 33.37 | 33.37 | -2.63% | 108,814 |
Nov 8, 2024 | 35.11 | 35.19 | 33.80 | 34.27 | 34.27 | -7.38% | 114,789 |
Nov 7, 2024 | 36.40 | 37.25 | 36.40 | 37.00 | 37.00 | 6.97% | 88,354 |
Nov 6, 2024 | 34.00 | 34.97 | 33.63 | 34.59 | 34.59 | -4.08% | 95,053 |
Nov 5, 2024 | 35.84 | 36.12 | 35.68 | 36.06 | 36.06 | 4.34% | 43,228 |
Nov 4, 2024 | 35.11 | 35.30 | 34.48 | 34.56 | 34.56 | 1.26% | 32,399 |
Nov 1, 2024 | 34.63 | 35.00 | 34.02 | 34.13 | 34.13 | 0.15% | 44,326 |
Oct 31, 2024 | 34.35 | 34.36 | 33.40 | 34.08 | 34.08 | -1.73% | 61,777 |
Oct 30, 2024 | 34.70 | 35.11 | 34.41 | 34.68 | 34.68 | -3.16% | 35,488 |
Oct 29, 2024 | 36.08 | 36.08 | 35.66 | 35.81 | 35.81 | -0.56% | 21,068 |
Oct 28, 2024 | 35.79 | 36.25 | 35.79 | 36.01 | 36.01 | 0.78% | 14,603 |
Oct 25, 2024 | 36.03 | 36.41 | 35.48 | 35.73 | 35.73 | 0.06% | 19,646 |
Oct 24, 2024 | 35.86 | 35.99 | 35.44 | 35.71 | 35.71 | -0.64% | 27,504 |
Oct 23, 2024 | 36.35 | 36.46 | 35.61 | 35.94 | 35.94 | -1.78% | 47,136 |
Oct 22, 2024 | 36.29 | 36.81 | 36.29 | 36.59 | 36.59 | -0.62% | 24,459 |
Oct 21, 2024 | 36.74 | 37.05 | 36.25 | 36.82 | 36.82 | -2.31% | 55,829 |
Oct 18, 2024 | 38.43 | 38.43 | 37.50 | 37.69 | 37.69 | 2.84% | 277,639 |
Oct 17, 2024 | 36.41 | 36.76 | 36.08 | 36.65 | 36.65 | -0.27% | 51,183 |
Oct 16, 2024 | 36.56 | 37.16 | 36.56 | 36.75 | 36.75 | 2.11% | 67,619 |
Oct 15, 2024 | 37.43 | 37.43 | 35.74 | 35.99 | 35.99 | -6.25% | 144,183 |
Oct 14, 2024 | 37.96 | 39.00 | 37.74 | 38.39 | 38.39 | -1.21% | 45,038 |
Oct 11, 2024 | 37.40 | 38.94 | 37.40 | 38.86 | 38.86 | 2.05% | 59,653 |
Oct 10, 2024 | 38.03 | 38.36 | 37.16 | 38.08 | 38.08 | 0.87% | 37,165 |
Oct 9, 2024 | 36.95 | 38.19 | 36.87 | 37.75 | 37.75 | -1.74% | 93,555 |
Oct 8, 2024 | 38.35 | 38.76 | 37.49 | 38.42 | 38.42 | -7.80% | 93,407 |
Oct 7, 2024 | 41.41 | 41.94 | 40.81 | 41.67 | 41.67 | 2.58% | 74,469 |
Oct 4, 2024 | 40.30 | 40.76 | 39.92 | 40.62 | 40.62 | 2.16% | 200,408 |
Oct 3, 2024 | 39.00 | 40.12 | 38.61 | 39.76 | 39.76 | -3.45% | 111,961 |
Oct 2, 2024 | 41.14 | 41.30 | 40.15 | 41.18 | 41.18 | 6.27% | 207,133 |
Oct 1, 2024 | 38.63 | 38.85 | 37.40 | 38.75 | 38.75 | 2.05% | 121,837 |
Sep 30, 2024 | 39.38 | 39.38 | 37.73 | 37.97 | 37.97 | -4.98% | 166,461 |
Sep 27, 2024 | 40.00 | 40.74 | 39.75 | 39.96 | 39.96 | -0.77% | 548,789 |
Sep 26, 2024 | 40.11 | 40.65 | 39.32 | 40.27 | 40.27 | 11.37% | 215,972 |
Sep 25, 2024 | 36.64 | 37.01 | 36.15 | 36.16 | 36.16 | -3.73% | 79,039 |
Sep 24, 2024 | 36.44 | 37.68 | 36.17 | 37.56 | 37.56 | 9.99% | 146,815 |
Sep 23, 2024 | 33.90 | 34.51 | 33.90 | 34.15 | 33.93 | 1.94% | 99,743 |
Sep 20, 2024 | 33.65 | 33.79 | 33.16 | 33.50 | 33.28 | -0.48% | 111,015 |
Sep 19, 2024 | 33.41 | 33.87 | 32.79 | 33.66 | 33.44 | 6.28% | 100,594 |
Sep 18, 2024 | 32.29 | 32.93 | 31.55 | 31.67 | 31.46 | -1.28% | 62,563 |
Sep 17, 2024 | 32.30 | 32.45 | 31.80 | 32.08 | 31.87 | 0.60% | 48,508 |
Sep 16, 2024 | 31.93 | 32.07 | 31.63 | 31.89 | 31.68 | 1.05% | 24,239 |
Sep 13, 2024 | 31.43 | 31.77 | 31.43 | 31.56 | 31.36 | 1.22% | 23,218 |
Sep 12, 2024 | 30.59 | 31.25 | 30.42 | 31.18 | 30.98 | 2.26% | 42,051 |
Sep 11, 2024 | 29.91 | 30.53 | 28.94 | 30.49 | 30.29 | 1.84% | 59,508 |
Sep 10, 2024 | 30.07 | 30.07 | 29.30 | 29.94 | 29.75 | -0.99% | 30,816 |
Sep 9, 2024 | 30.02 | 30.41 | 29.87 | 30.24 | 30.04 | 2.40% | 51,520 |
Sep 6, 2024 | 31.08 | 31.08 | 29.42 | 29.53 | 29.34 | -5.69% | 73,510 |
Sep 5, 2024 | 31.20 | 31.53 | 30.96 | 31.31 | 31.11 | 0.74% | 35,559 |
Sep 4, 2024 | 30.82 | 31.62 | 30.82 | 31.08 | 30.88 | -0.51% | 123,981 |
Sep 3, 2024 | 32.47 | 32.47 | 31.04 | 31.24 | 31.04 | -5.85% | 94,590 |
Aug 30, 2024 | 33.50 | 33.50 | 32.70 | 33.18 | 32.96 | 0.55% | 37,590 |
Aug 29, 2024 | 33.17 | 33.47 | 32.88 | 33.00 | 32.79 | 0.36% | 78,352 |
Aug 28, 2024 | 33.31 | 33.75 | 32.54 | 32.88 | 32.67 | -2.03% | 76,925 |
Aug 27, 2024 | 33.48 | 33.68 | 33.24 | 33.56 | 33.34 | 0.45% | 14,756 |
Aug 26, 2024 | 33.88 | 33.88 | 33.32 | 33.41 | 33.19 | -2.74% | 54,037 |
Aug 23, 2024 | 33.78 | 34.51 | 33.46 | 34.35 | 34.13 | 4.66% | 53,705 |
Aug 22, 2024 | 33.78 | 33.78 | 32.58 | 32.82 | 32.61 | -3.47% | 61,798 |
Aug 21, 2024 | 33.50 | 34.09 | 33.50 | 34.00 | 33.78 | 1.28% | 50,266 |
Aug 20, 2024 | 34.07 | 34.10 | 33.45 | 33.57 | 33.35 | -2.75% | 50,573 |
Aug 19, 2024 | 34.05 | 34.63 | 33.87 | 34.52 | 34.30 | 3.01% | 57,239 |
Aug 16, 2024 | 32.95 | 33.51 | 32.95 | 33.51 | 33.29 | 3.49% | 68,087 |
Aug 15, 2024 | 31.85 | 32.54 | 31.85 | 32.38 | 32.17 | 3.19% | 47,713 |
Aug 14, 2024 | 31.65 | 31.78 | 31.02 | 31.38 | 31.18 | -1.60% | 57,726 |
Aug 13, 2024 | 31.09 | 31.90 | 31.09 | 31.89 | 31.68 | 3.37% | 36,388 |
Aug 12, 2024 | 30.72 | 31.20 | 30.66 | 30.85 | 30.65 | 0.85% | 54,048 |
Aug 9, 2024 | 30.25 | 30.69 | 30.00 | 30.59 | 30.39 | 1.43% | 45,774 |
Aug 8, 2024 | 29.41 | 30.17 | 29.20 | 30.16 | 29.96 | 6.91% | 65,538 |
Aug 7, 2024 | 29.67 | 29.67 | 28.11 | 28.21 | 28.03 | 1.73% | 64,530 |
Aug 6, 2024 | 27.11 | 28.26 | 26.91 | 27.73 | 27.55 | 1.61% | 66,165 |
Aug 5, 2024 | 25.03 | 27.64 | 25.01 | 27.29 | 27.11 | -8.36% | 121,661 |
Aug 2, 2024 | 29.73 | 29.94 | 29.28 | 29.78 | 29.59 | -4.52% | 67,784 |
Aug 1, 2024 | 32.43 | 32.62 | 30.89 | 31.19 | 30.99 | -5.11% | 99,309 |
Jul 31, 2024 | 32.92 | 33.23 | 32.58 | 32.87 | 32.66 | 6.44% | 86,270 |
Jul 30, 2024 | 31.40 | 31.40 | 30.60 | 30.88 | 30.68 | -1.25% | 31,900 |
Jul 29, 2024 | 31.59 | 31.59 | 31.02 | 31.27 | 31.07 | -1.17% | 61,284 |
Jul 26, 2024 | 31.73 | 31.82 | 31.30 | 31.64 | 31.43 | 2.89% | 58,504 |
Jul 25, 2024 | 30.78 | 31.45 | 30.37 | 30.75 | 30.55 | -1.35% | 55,112 |
Jul 24, 2024 | 32.15 | 32.15 | 31.07 | 31.17 | 30.97 | -4.21% | 96,798 |
Jul 23, 2024 | 32.68 | 32.77 | 32.41 | 32.54 | 32.33 | -2.66% | 43,529 |
Jul 22, 2024 | 33.26 | 33.52 | 33.02 | 33.43 | 33.21 | 2.42% | 30,792 |
Jul 19, 2024 | 33.38 | 33.38 | 32.61 | 32.64 | 32.43 | -2.86% | 41,731 |
Jul 18, 2024 | 34.88 | 34.88 | 33.49 | 33.60 | 33.38 | -2.78% | 76,058 |
Jul 17, 2024 | 34.96 | 35.12 | 34.55 | 34.56 | 34.34 | -5.11% | 47,866 |
Jul 16, 2024 | 35.79 | 36.42 | 35.76 | 36.42 | 36.18 | 1.56% | 53,629 |
Jul 15, 2024 | 36.46 | 36.48 | 35.68 | 35.86 | 35.63 | -3.05% | 89,153 |
Jul 12, 2024 | 37.00 | 37.36 | 36.91 | 36.99 | 36.75 | 0.96% | 343,760 |
Jul 11, 2024 | 37.05 | 37.33 | 36.38 | 36.64 | 36.40 | 1.95% | 98,758 |
Jul 10, 2024 | 35.74 | 36.04 | 35.60 | 35.94 | 35.71 | 1.35% | 48,330 |
Jul 9, 2024 | 35.10 | 35.56 | 35.07 | 35.46 | 35.23 | 1.23% | 41,754 |
Jul 8, 2024 | 35.30 | 35.36 | 34.95 | 35.03 | 34.80 | 0.20% | 27,012 |
Jul 5, 2024 | 34.85 | 35.09 | 34.29 | 34.96 | 34.73 | 1.16% | 306,899 |