Direxion Daily MSCI Emerging Markets Bull 3X ETF (EDC)
NYSEARCA: EDC · Real-Time Price · USD
77.75
-2.44 (-3.04%)
At close: May 19, 2026, 4:00 PM EDT
77.75
0.00 (0.00%)
After-hours: May 19, 2026, 4:00 PM EDT
EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 75.36 | 78.55 | 74.64 | 78.88 | - | -1.63% | 125,093 |
| May 18, 2026 | 83.14 | 83.14 | 78.07 | 80.19 | 80.19 | -0.61% | 206,669 |
| May 15, 2026 | 81.37 | 82.28 | 79.22 | 80.68 | 80.68 | -10.53% | 144,779 |
| May 14, 2026 | 88.40 | 90.52 | 88.15 | 90.18 | 90.18 | 0.92% | 63,418 |
| May 13, 2026 | 86.75 | 90.21 | 85.87 | 89.36 | 89.36 | 6.25% | 123,305 |
| May 12, 2026 | 85.73 | 86.62 | 80.59 | 84.10 | 84.10 | -9.32% | 182,268 |
| May 11, 2026 | 92.18 | 93.45 | 91.44 | 92.74 | 92.74 | -0.11% | 72,718 |
| May 8, 2026 | 90.26 | 92.84 | 90.26 | 92.84 | 92.84 | 6.03% | 129,298 |
| May 7, 2026 | 91.82 | 91.82 | 86.86 | 87.56 | 87.56 | -4.04% | 102,923 |
| May 6, 2026 | 88.60 | 91.54 | 88.11 | 91.25 | 91.25 | 9.73% | 143,740 |
| May 5, 2026 | 81.61 | 83.98 | 81.51 | 83.16 | 83.16 | 6.14% | 142,627 |
| May 4, 2026 | 79.78 | 81.13 | 77.50 | 78.35 | 78.35 | -0.37% | 220,398 |
| May 1, 2026 | 77.56 | 80.57 | 77.56 | 78.64 | 78.64 | 1.04% | 56,375 |
| Apr 30, 2026 | 75.40 | 78.66 | 74.40 | 77.83 | 77.83 | 5.83% | 63,821 |
| Apr 29, 2026 | 75.01 | 75.01 | 73.13 | 73.54 | 73.54 | -1.53% | 36,315 |
| Apr 28, 2026 | 74.12 | 75.21 | 73.02 | 74.68 | 74.68 | -3.13% | 101,363 |
| Apr 27, 2026 | 77.88 | 78.23 | 76.65 | 77.09 | 77.09 | -0.31% | 77,083 |
| Apr 24, 2026 | 75.69 | 77.69 | 75.30 | 77.33 | 77.33 | 6.66% | 78,678 |
| Apr 23, 2026 | 74.11 | 75.22 | 70.10 | 72.50 | 72.50 | -5.10% | 159,972 |
| Apr 22, 2026 | 75.07 | 76.92 | 74.56 | 76.40 | 76.40 | 5.31% | 102,405 |
| Apr 21, 2026 | 76.26 | 76.47 | 72.00 | 72.55 | 72.55 | -4.30% | 133,468 |
| Apr 20, 2026 | 75.61 | 76.14 | 74.64 | 75.81 | 75.81 | -2.27% | 86,933 |
| Apr 17, 2026 | 77.07 | 79.57 | 76.54 | 77.57 | 77.57 | 5.65% | 273,997 |
| Apr 16, 2026 | 73.29 | 74.35 | 72.11 | 73.42 | 73.42 | 1.16% | 171,759 |
| Apr 15, 2026 | 72.10 | 72.94 | 71.33 | 72.58 | 72.58 | -0.32% | 83,586 |
| Apr 14, 2026 | 70.66 | 72.84 | 70.53 | 72.81 | 72.81 | 5.95% | 97,827 |
| Apr 13, 2026 | 65.44 | 69.09 | 65.31 | 68.72 | 68.72 | 2.34% | 125,275 |
| Apr 10, 2026 | 67.60 | 68.17 | 66.60 | 67.15 | 67.15 | 1.37% | 79,845 |
| Apr 9, 2026 | 64.43 | 67.00 | 63.54 | 66.24 | 66.24 | -0.60% | 168,600 |
| Apr 8, 2026 | 68.13 | 68.49 | 65.02 | 66.64 | 66.64 | 16.20% | 253,891 |
| Apr 7, 2026 | 56.74 | 57.48 | 54.31 | 57.35 | 57.35 | 1.04% | 76,997 |
| Apr 6, 2026 | 56.40 | 57.51 | 55.79 | 56.76 | 56.76 | 2.44% | 229,120 |
| Apr 2, 2026 | 52.29 | 56.55 | 51.79 | 55.41 | 55.41 | -3.10% | 291,224 |
| Apr 1, 2026 | 57.33 | 59.05 | 56.64 | 57.18 | 57.18 | 2.14% | 319,946 |
| Mar 31, 2026 | 50.97 | 56.26 | 50.80 | 55.98 | 55.98 | 10.85% | 335,861 |
| Mar 30, 2026 | 52.58 | 52.58 | 49.55 | 50.50 | 50.50 | -2.68% | 238,245 |
| Mar 27, 2026 | 52.13 | 53.08 | 51.12 | 51.89 | 51.89 | -1.18% | 105,381 |
| Mar 26, 2026 | 54.93 | 56.00 | 52.32 | 52.51 | 52.51 | -10.15% | 224,390 |
| Mar 25, 2026 | 58.44 | 59.47 | 57.47 | 58.44 | 58.44 | 4.53% | 189,543 |
| Mar 24, 2026 | 54.62 | 57.00 | 54.21 | 55.91 | 55.91 | -4.72% | 155,873 |
| Mar 23, 2026 | 57.45 | 60.13 | 56.78 | 58.68 | 58.30 | 8.93% | 199,686 |
| Mar 20, 2026 | 57.99 | 58.05 | 53.20 | 53.87 | 53.52 | -10.28% | 206,047 |
| Mar 19, 2026 | 56.43 | 60.83 | 55.85 | 60.04 | 59.65 | 0.12% | 228,056 |
| Mar 18, 2026 | 62.56 | 63.04 | 59.91 | 59.97 | 59.58 | -5.96% | 193,229 |
| Mar 17, 2026 | 64.17 | 64.75 | 63.19 | 63.77 | 63.36 | 1.61% | 153,265 |
| Mar 16, 2026 | 61.53 | 63.30 | 61.48 | 62.76 | 62.35 | 8.58% | 305,567 |
| Mar 13, 2026 | 60.38 | 61.48 | 57.38 | 57.80 | 57.43 | -0.94% | 123,051 |
| Mar 12, 2026 | 61.74 | 61.95 | 58.14 | 58.35 | 57.97 | -9.51% | 227,480 |
| Mar 11, 2026 | 64.04 | 65.47 | 63.26 | 64.48 | 64.06 | 0.58% | 243,432 |
| Mar 10, 2026 | 63.98 | 68.11 | 63.11 | 64.11 | 63.70 | 1.07% | 324,265 |