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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202430.6730.9130.5430.8930.89-0.13%28,389
Nov 21, 202430.7331.0230.5430.9330.93-0.61%50,388
Nov 20, 202431.0331.1730.7331.1231.12-0.54%32,352
Nov 19, 202431.0031.4830.7931.2931.29-0.35%47,026
Nov 18, 202430.8331.4030.7531.4031.403.80%45,068
Nov 15, 202430.5330.5630.0730.2530.25-0.46%48,264
Nov 14, 202430.7130.8930.3230.3930.39-1.36%51,557
Nov 13, 202431.6031.6030.7130.8130.81-2.22%35,888
Nov 12, 202431.9432.1231.1531.5131.51-5.57%98,491
Nov 11, 202433.7833.8333.0833.3733.37-2.63%108,814
Nov 8, 202435.1135.1933.8034.2734.27-7.38%114,789
Nov 7, 202436.4037.2536.4037.0037.006.97%88,354
Nov 6, 202434.0034.9733.6334.5934.59-4.08%95,053
Nov 5, 202435.8436.1235.6836.0636.064.34%43,228
Nov 4, 202435.1135.3034.4834.5634.561.26%32,399
Nov 1, 202434.6335.0034.0234.1334.130.15%44,326
Oct 31, 202434.3534.3633.4034.0834.08-1.73%61,777
Oct 30, 202434.7035.1134.4134.6834.68-3.16%35,488
Oct 29, 202436.0836.0835.6635.8135.81-0.56%21,068
Oct 28, 202435.7936.2535.7936.0136.010.78%14,603
Oct 25, 202436.0336.4135.4835.7335.730.06%19,646
Oct 24, 202435.8635.9935.4435.7135.71-0.64%27,504
Oct 23, 202436.3536.4635.6135.9435.94-1.78%47,136
Oct 22, 202436.2936.8136.2936.5936.59-0.62%24,459
Oct 21, 202436.7437.0536.2536.8236.82-2.31%55,829
Oct 18, 202438.4338.4337.5037.6937.692.84%277,639
Oct 17, 202436.4136.7636.0836.6536.65-0.27%51,183
Oct 16, 202436.5637.1636.5636.7536.752.11%67,619
Oct 15, 202437.4337.4335.7435.9935.99-6.25%144,183
Oct 14, 202437.9639.0037.7438.3938.39-1.21%45,038
Oct 11, 202437.4038.9437.4038.8638.862.05%59,653
Oct 10, 202438.0338.3637.1638.0838.080.87%37,165
Oct 9, 202436.9538.1936.8737.7537.75-1.74%93,555
Oct 8, 202438.3538.7637.4938.4238.42-7.80%93,407
Oct 7, 202441.4141.9440.8141.6741.672.58%74,469
Oct 4, 202440.3040.7639.9240.6240.622.16%200,408
Oct 3, 202439.0040.1238.6139.7639.76-3.45%111,961
Oct 2, 202441.1441.3040.1541.1841.186.27%207,133
Oct 1, 202438.6338.8537.4038.7538.752.05%121,837
Sep 30, 202439.3839.3837.7337.9737.97-4.98%166,461
Sep 27, 202440.0040.7439.7539.9639.96-0.77%548,789
Sep 26, 202440.1140.6539.3240.2740.2711.37%215,972
Sep 25, 202436.6437.0136.1536.1636.16-3.73%79,039
Sep 24, 202436.4437.6836.1737.5637.569.99%146,815
Sep 23, 202433.9034.5133.9034.1533.931.94%99,743
Sep 20, 202433.6533.7933.1633.5033.28-0.48%111,015
Sep 19, 202433.4133.8732.7933.6633.446.28%100,594
Sep 18, 202432.2932.9331.5531.6731.46-1.28%62,563
Sep 17, 202432.3032.4531.8032.0831.870.60%48,508
Sep 16, 202431.9332.0731.6331.8931.681.05%24,239
Sep 13, 202431.4331.7731.4331.5631.361.22%23,218
Sep 12, 202430.5931.2530.4231.1830.982.26%42,051
Sep 11, 202429.9130.5328.9430.4930.291.84%59,508
Sep 10, 202430.0730.0729.3029.9429.75-0.99%30,816
Sep 9, 202430.0230.4129.8730.2430.042.40%51,520
Sep 6, 202431.0831.0829.4229.5329.34-5.69%73,510
Sep 5, 202431.2031.5330.9631.3131.110.74%35,559
Sep 4, 202430.8231.6230.8231.0830.88-0.51%123,981
Sep 3, 202432.4732.4731.0431.2431.04-5.85%94,590
Aug 30, 202433.5033.5032.7033.1832.960.55%37,590
Aug 29, 202433.1733.4732.8833.0032.790.36%78,352
Aug 28, 202433.3133.7532.5432.8832.67-2.03%76,925
Aug 27, 202433.4833.6833.2433.5633.340.45%14,756
Aug 26, 202433.8833.8833.3233.4133.19-2.74%54,037
Aug 23, 202433.7834.5133.4634.3534.134.66%53,705
Aug 22, 202433.7833.7832.5832.8232.61-3.47%61,798
Aug 21, 202433.5034.0933.5034.0033.781.28%50,266
Aug 20, 202434.0734.1033.4533.5733.35-2.75%50,573
Aug 19, 202434.0534.6333.8734.5234.303.01%57,239
Aug 16, 202432.9533.5132.9533.5133.293.49%68,087
Aug 15, 202431.8532.5431.8532.3832.173.19%47,713
Aug 14, 202431.6531.7831.0231.3831.18-1.60%57,726
Aug 13, 202431.0931.9031.0931.8931.683.37%36,388
Aug 12, 202430.7231.2030.6630.8530.650.85%54,048
Aug 9, 202430.2530.6930.0030.5930.391.43%45,774
Aug 8, 202429.4130.1729.2030.1629.966.91%65,538
Aug 7, 202429.6729.6728.1128.2128.031.73%64,530
Aug 6, 202427.1128.2626.9127.7327.551.61%66,165
Aug 5, 202425.0327.6425.0127.2927.11-8.36%121,661
Aug 2, 202429.7329.9429.2829.7829.59-4.52%67,784
Aug 1, 202432.4332.6230.8931.1930.99-5.11%99,309
Jul 31, 202432.9233.2332.5832.8732.666.44%86,270
Jul 30, 202431.4031.4030.6030.8830.68-1.25%31,900
Jul 29, 202431.5931.5931.0231.2731.07-1.17%61,284
Jul 26, 202431.7331.8231.3031.6431.432.89%58,504
Jul 25, 202430.7831.4530.3730.7530.55-1.35%55,112
Jul 24, 202432.1532.1531.0731.1730.97-4.21%96,798
Jul 23, 202432.6832.7732.4132.5432.33-2.66%43,529
Jul 22, 202433.2633.5233.0233.4333.212.42%30,792
Jul 19, 202433.3833.3832.6132.6432.43-2.86%41,731
Jul 18, 202434.8834.8833.4933.6033.38-2.78%76,058
Jul 17, 202434.9635.1234.5534.5634.34-5.11%47,866
Jul 16, 202435.7936.4235.7636.4236.181.56%53,629
Jul 15, 202436.4636.4835.6835.8635.63-3.05%89,153
Jul 12, 202437.0037.3636.9136.9936.750.96%343,760
Jul 11, 202437.0537.3336.3836.6436.401.95%98,758
Jul 10, 202435.7436.0435.6035.9435.711.35%48,330
Jul 9, 202435.1035.5635.0735.4635.231.23%41,754
Jul 8, 202435.3035.3634.9535.0334.800.20%27,012
Jul 5, 202434.8535.0934.2934.9634.731.16%306,899