Direxion Daily MSCI Emerging Markets Bull 3x Shares (EDC)
NYSEARCA: EDC · Real-Time Price · USD
30.98
-1.81 (-5.52%)
At close: Mar 28, 2025, 4:00 PM
31.10
+0.12 (0.38%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.77 | 31.83 | 30.81 | 30.98 | 30.98 | -5.52% | 86,952 |
| Mar 27, 2025 | 32.44 | 33.06 | 32.42 | 32.79 | 32.79 | 1.20% | 76,146 |
| Mar 26, 2025 | 32.86 | 32.93 | 32.18 | 32.40 | 32.40 | -1.61% | 76,380 |
| Mar 25, 2025 | 33.14 | 33.29 | 32.85 | 32.93 | 32.93 | -1.99% | 81,681 |
| Mar 24, 2025 | 33.53 | 33.82 | 33.43 | 33.60 | 33.16 | 0.96% | 101,855 |
| Mar 21, 2025 | 32.90 | 33.34 | 32.82 | 33.28 | 32.85 | -1.36% | 51,903 |
| Mar 20, 2025 | 33.35 | 33.89 | 33.24 | 33.74 | 33.30 | -2.79% | 73,264 |
| Mar 19, 2025 | 34.92 | 35.08 | 34.29 | 34.71 | 34.26 | 0.55% | 53,229 |
| Mar 18, 2025 | 34.84 | 34.84 | 34.10 | 34.52 | 34.07 | -1.46% | 85,600 |
| Mar 17, 2025 | 33.76 | 35.15 | 33.74 | 35.03 | 34.57 | 5.07% | 142,294 |
| Mar 14, 2025 | 32.71 | 33.37 | 32.67 | 33.34 | 32.91 | 5.51% | 129,677 |
| Mar 13, 2025 | 30.98 | 31.93 | 30.98 | 31.60 | 31.19 | -1.25% | 37,836 |
| Mar 12, 2025 | 31.89 | 32.06 | 31.50 | 32.00 | 31.58 | 1.62% | 115,940 |
| Mar 11, 2025 | 31.49 | 31.96 | 30.89 | 31.49 | 31.08 | 2.37% | 112,445 |
| Mar 10, 2025 | 31.70 | 31.91 | 30.20 | 30.76 | 30.36 | -7.27% | 170,133 |
| Mar 7, 2025 | 33.03 | 33.38 | 32.26 | 33.17 | 32.74 | 1.38% | 169,256 |
| Mar 6, 2025 | 33.32 | 33.62 | 32.66 | 32.72 | 32.29 | -1.83% | 216,837 |
| Mar 5, 2025 | 32.20 | 33.46 | 32.00 | 33.33 | 32.90 | 9.10% | 246,702 |
| Mar 4, 2025 | 30.19 | 31.34 | 29.60 | 30.55 | 30.15 | 2.31% | 146,217 |
| Mar 3, 2025 | 31.17 | 31.47 | 29.55 | 29.86 | 29.47 | -3.02% | 154,716 |
| Feb 28, 2025 | 30.39 | 30.79 | 29.97 | 30.79 | 30.39 | -3.69% | 108,196 |
| Feb 27, 2025 | 33.31 | 33.37 | 31.95 | 31.97 | 31.55 | -6.27% | 127,325 |
| Feb 26, 2025 | 34.27 | 34.71 | 33.79 | 34.11 | 33.67 | 3.08% | 145,300 |
| Feb 25, 2025 | 33.26 | 33.26 | 32.69 | 33.09 | 32.66 | 0.33% | 155,657 |
| Feb 24, 2025 | 34.07 | 34.07 | 32.95 | 32.98 | 32.55 | -4.85% | 138,153 |
| Feb 21, 2025 | 35.38 | 35.81 | 34.30 | 34.66 | 34.21 | -0.69% | 373,152 |
| Feb 20, 2025 | 34.67 | 35.36 | 34.48 | 34.90 | 34.45 | 2.80% | 97,429 |
| Feb 19, 2025 | 34.09 | 34.14 | 33.82 | 33.95 | 33.51 | -0.79% | 98,353 |
| Feb 18, 2025 | 34.31 | 34.42 | 34.01 | 34.22 | 33.77 | 1.97% | 118,968 |
| Feb 14, 2025 | 33.48 | 33.59 | 33.18 | 33.56 | 33.12 | 2.13% | 334,988 |
| Feb 13, 2025 | 31.56 | 32.88 | 31.54 | 32.86 | 32.43 | 2.11% | 159,393 |
| Feb 12, 2025 | 31.59 | 32.54 | 31.30 | 32.18 | 31.76 | 1.71% | 165,360 |
| Feb 11, 2025 | 31.37 | 31.92 | 31.30 | 31.64 | 31.23 | -1.40% | 62,970 |
| Feb 10, 2025 | 31.84 | 32.11 | 31.70 | 32.09 | 31.67 | 3.48% | 97,696 |
| Feb 7, 2025 | 31.85 | 32.11 | 30.94 | 31.01 | 30.61 | -0.45% | 85,301 |
| Feb 6, 2025 | 30.97 | 31.15 | 30.91 | 31.15 | 30.74 | 1.23% | 38,756 |
| Feb 5, 2025 | 30.61 | 30.98 | 30.56 | 30.77 | 30.37 | -0.58% | 93,519 |
| Feb 4, 2025 | 30.48 | 31.24 | 30.41 | 30.95 | 30.55 | 5.02% | 95,057 |
| Feb 3, 2025 | 28.62 | 29.93 | 28.35 | 29.47 | 29.09 | -2.16% | 88,782 |
| Jan 31, 2025 | 31.22 | 31.38 | 30.00 | 30.12 | 29.73 | -3.40% | 81,225 |
| Jan 30, 2025 | 30.39 | 31.42 | 30.35 | 31.18 | 30.77 | 5.23% | 90,093 |
| Jan 29, 2025 | 30.22 | 30.33 | 29.61 | 29.63 | 29.24 | -0.13% | 33,238 |
| Jan 28, 2025 | 29.16 | 29.70 | 28.71 | 29.67 | 29.28 | 2.06% | 54,063 |
| Jan 27, 2025 | 29.15 | 29.33 | 28.86 | 29.07 | 28.69 | -5.49% | 107,744 |
| Jan 24, 2025 | 30.68 | 30.92 | 30.34 | 30.76 | 30.36 | 2.09% | 133,918 |
| Jan 23, 2025 | 29.73 | 30.20 | 29.62 | 30.13 | 29.74 | 0.74% | 26,731 |
| Jan 22, 2025 | 30.05 | 30.18 | 29.74 | 29.91 | 29.52 | -0.10% | 153,412 |
| Jan 21, 2025 | 29.67 | 30.03 | 29.40 | 29.94 | 29.55 | 3.03% | 77,515 |
| Jan 17, 2025 | 28.74 | 29.48 | 28.64 | 29.06 | 28.68 | 2.40% | 80,446 |
| Jan 16, 2025 | 28.75 | 28.75 | 28.34 | 28.38 | 28.01 | -0.04% | 48,654 |