Direxion Daily MSCI Emerging Markets Bull 3x Shares (EDC)
NYSEARCA: EDC · Real-Time Price · USD
54.05
+1.19 (2.25%)
At close: Oct 8, 2025, 4:00 PM EDT
54.34
+0.29 (0.54%)
Pre-market: Oct 9, 2025, 7:00 AM EDT
EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.98 | 54.27 | 52.97 | 54.05 | 54.05 | 2.25% | 36,030 |
| Oct 7, 2025 | 54.68 | 54.70 | 52.72 | 52.86 | 52.86 | -2.35% | 43,415 |
| Oct 6, 2025 | 53.58 | 54.25 | 53.58 | 54.13 | 54.13 | 1.50% | 50,005 |
| Oct 3, 2025 | 53.71 | 53.86 | 52.92 | 53.33 | 53.33 | 0.58% | 75,238 |
| Oct 2, 2025 | 53.74 | 53.78 | 52.46 | 53.02 | 53.02 | 1.57% | 58,387 |
| Oct 1, 2025 | 51.61 | 52.33 | 51.51 | 52.20 | 52.20 | 2.35% | 60,558 |
| Sep 30, 2025 | 50.78 | 51.44 | 50.48 | 51.00 | 51.00 | 1.13% | 45,732 |
| Sep 29, 2025 | 50.51 | 51.00 | 50.28 | 50.43 | 50.43 | 2.73% | 64,821 |
| Sep 26, 2025 | 48.44 | 49.29 | 48.08 | 49.09 | 49.09 | -0.79% | 46,148 |
| Sep 25, 2025 | 49.43 | 49.86 | 48.91 | 49.48 | 49.48 | -1.65% | 35,386 |
| Sep 24, 2025 | 50.71 | 50.86 | 50.10 | 50.31 | 50.31 | -0.87% | 40,530 |
| Sep 23, 2025 | 50.82 | 51.56 | 50.67 | 50.75 | 50.75 | -0.35% | 54,497 |
| Sep 22, 2025 | 50.39 | 51.00 | 50.08 | 50.93 | 50.73 | 1.41% | 63,576 |
| Sep 19, 2025 | 50.37 | 50.47 | 49.95 | 50.22 | 50.03 | -0.63% | 57,406 |
| Sep 18, 2025 | 49.96 | 50.69 | 49.66 | 50.54 | 50.35 | -1.06% | 85,253 |
| Sep 17, 2025 | 51.04 | 53.20 | 50.36 | 51.08 | 50.88 | 1.39% | 147,501 |
| Sep 16, 2025 | 49.99 | 50.49 | 49.71 | 50.38 | 50.19 | 2.00% | 35,027 |
| Sep 15, 2025 | 49.11 | 49.41 | 48.86 | 49.39 | 49.20 | 2.21% | 104,253 |
| Sep 12, 2025 | 48.51 | 48.53 | 48.06 | 48.32 | 48.13 | -0.17% | 38,511 |
| Sep 11, 2025 | 47.39 | 48.47 | 47.37 | 48.40 | 48.21 | 4.20% | 83,130 |
| Sep 10, 2025 | 46.59 | 46.97 | 46.23 | 46.45 | 46.27 | 2.18% | 70,890 |
| Sep 9, 2025 | 45.29 | 45.71 | 45.25 | 45.46 | 45.28 | 1.56% | 77,507 |
| Sep 8, 2025 | 44.21 | 44.78 | 44.07 | 44.76 | 44.59 | 2.66% | 74,196 |
| Sep 5, 2025 | 43.79 | 43.97 | 42.92 | 43.60 | 43.43 | 3.78% | 64,038 |
| Sep 4, 2025 | 41.66 | 42.09 | 41.28 | 42.01 | 41.85 | -1.18% | 46,899 |
| Sep 3, 2025 | 42.46 | 42.60 | 42.16 | 42.51 | 42.35 | 1.26% | 63,546 |
| Sep 2, 2025 | 41.02 | 42.02 | 40.86 | 41.98 | 41.82 | -0.54% | 70,457 |
| Aug 29, 2025 | 42.08 | 42.28 | 41.66 | 42.21 | 42.05 | -1.54% | 74,153 |
| Aug 28, 2025 | 42.25 | 42.88 | 42.19 | 42.87 | 42.70 | 1.37% | 45,971 |
| Aug 27, 2025 | 41.66 | 42.40 | 41.56 | 42.29 | 42.13 | -2.29% | 76,694 |
| Aug 26, 2025 | 43.37 | 43.47 | 43.04 | 43.28 | 43.11 | -0.57% | 137,332 |
| Aug 25, 2025 | 44.05 | 44.28 | 43.48 | 43.53 | 43.36 | -1.54% | 56,426 |
| Aug 22, 2025 | 42.47 | 44.27 | 42.41 | 44.21 | 44.04 | 5.82% | 96,492 |
| Aug 21, 2025 | 41.62 | 42.00 | 41.62 | 41.78 | 41.62 | -0.64% | 137,811 |
| Aug 20, 2025 | 42.01 | 42.14 | 41.36 | 42.05 | 41.89 | -0.57% | 50,069 |
| Aug 19, 2025 | 42.93 | 43.03 | 42.12 | 42.29 | 42.13 | -2.42% | 185,445 |
| Aug 18, 2025 | 43.21 | 43.40 | 43.11 | 43.34 | 43.17 | 1.67% | 17,206 |
| Aug 15, 2025 | 42.85 | 42.92 | 42.53 | 42.63 | 42.47 | 0.45% | 32,238 |
| Aug 14, 2025 | 42.55 | 42.84 | 42.17 | 42.44 | 42.28 | -4.05% | 205,669 |
| Aug 13, 2025 | 44.00 | 44.38 | 43.95 | 44.23 | 44.06 | 3.75% | 127,959 |
| Aug 12, 2025 | 41.71 | 42.69 | 41.60 | 42.63 | 42.47 | 3.50% | 129,213 |
| Aug 11, 2025 | 41.38 | 41.49 | 41.02 | 41.19 | 41.03 | -0.72% | 62,713 |
| Aug 8, 2025 | 41.33 | 41.55 | 41.16 | 41.49 | 41.33 | -0.58% | 75,551 |
| Aug 7, 2025 | 41.97 | 42.13 | 41.34 | 41.73 | 41.57 | 2.73% | 69,357 |
| Aug 6, 2025 | 40.31 | 40.73 | 40.04 | 40.62 | 40.46 | 0.97% | 50,254 |
| Aug 5, 2025 | 40.36 | 40.55 | 39.84 | 40.23 | 40.07 | 1.21% | 60,830 |
| Aug 4, 2025 | 39.83 | 39.98 | 39.51 | 39.75 | 39.60 | 3.01% | 91,512 |
| Aug 1, 2025 | 39.06 | 39.06 | 38.08 | 38.59 | 38.44 | -2.33% | 117,793 |
| Jul 31, 2025 | 39.95 | 40.00 | 39.30 | 39.51 | 39.36 | -1.74% | 138,022 |
| Jul 30, 2025 | 40.74 | 40.87 | 39.98 | 40.21 | 40.06 | -2.28% | 115,979 |