Direxion Daily MSCI Emerging Markets Bull 3x Shares (EDC)
NYSEARCA: EDC · Real-Time Price · USD
42.63
+0.19 (0.45%)
At close: Aug 15, 2025, 4:00 PM
42.60
-0.03 (-0.07%)
After-hours: Aug 15, 2025, 8:00 PM EDT
EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 42.85 | 42.92 | 42.53 | 42.63 | 42.63 | 0.45% | 32,238 |
| Aug 14, 2025 | 42.55 | 42.84 | 42.17 | 42.44 | 42.44 | -4.05% | 205,669 |
| Aug 13, 2025 | 44.00 | 44.38 | 43.95 | 44.23 | 44.23 | 3.75% | 127,959 |
| Aug 12, 2025 | 41.71 | 42.69 | 41.60 | 42.63 | 42.63 | 3.50% | 129,213 |
| Aug 11, 2025 | 41.38 | 41.49 | 41.02 | 41.19 | 41.19 | -0.72% | 62,713 |
| Aug 8, 2025 | 41.33 | 41.55 | 41.16 | 41.49 | 41.49 | -0.58% | 75,551 |
| Aug 7, 2025 | 41.97 | 42.13 | 41.34 | 41.73 | 41.73 | 2.73% | 69,357 |
| Aug 6, 2025 | 40.31 | 40.73 | 40.04 | 40.62 | 40.62 | 0.97% | 50,254 |
| Aug 5, 2025 | 40.36 | 40.55 | 39.84 | 40.23 | 40.23 | 1.21% | 60,830 |
| Aug 4, 2025 | 39.83 | 39.98 | 39.51 | 39.75 | 39.75 | 3.01% | 91,512 |
| Aug 1, 2025 | 39.06 | 39.06 | 38.08 | 38.59 | 38.59 | -2.33% | 117,793 |
| Jul 31, 2025 | 39.95 | 40.00 | 39.30 | 39.51 | 39.51 | -1.74% | 138,022 |
| Jul 30, 2025 | 40.74 | 40.87 | 39.98 | 40.21 | 40.21 | -2.28% | 115,979 |
| Jul 29, 2025 | 41.32 | 41.50 | 41.00 | 41.15 | 41.15 | 0.29% | 154,339 |
| Jul 28, 2025 | 41.39 | 41.41 | 40.82 | 41.03 | 41.03 | -2.29% | 81,286 |
| Jul 25, 2025 | 41.68 | 42.00 | 41.39 | 41.99 | 41.99 | -0.78% | 43,001 |
| Jul 24, 2025 | 42.69 | 42.80 | 42.25 | 42.32 | 42.32 | -1.70% | 57,555 |
| Jul 23, 2025 | 42.58 | 43.12 | 42.50 | 43.05 | 43.05 | 2.87% | 199,829 |
| Jul 22, 2025 | 41.33 | 41.85 | 40.89 | 41.85 | 41.85 | 0.05% | 53,910 |
| Jul 21, 2025 | 41.54 | 42.26 | 41.45 | 41.83 | 41.83 | 2.25% | 155,722 |
| Jul 18, 2025 | 41.57 | 41.71 | 40.91 | 40.91 | 40.91 | -0.82% | 63,738 |
| Jul 17, 2025 | 40.44 | 41.32 | 40.41 | 41.25 | 41.25 | 1.60% | 60,658 |
| Jul 16, 2025 | 40.03 | 40.60 | 39.53 | 40.60 | 40.60 | 1.42% | 49,505 |
| Jul 15, 2025 | 40.40 | 40.50 | 39.91 | 40.03 | 40.03 | 2.09% | 73,435 |
| Jul 14, 2025 | 39.05 | 39.30 | 39.00 | 39.21 | 39.21 | 0.38% | 21,451 |
| Jul 11, 2025 | 39.26 | 39.27 | 38.91 | 39.06 | 39.06 | -0.96% | 23,726 |
| Jul 10, 2025 | 39.39 | 39.50 | 38.97 | 39.44 | 39.44 | 0.74% | 16,313 |
| Jul 9, 2025 | 39.23 | 39.30 | 38.91 | 39.15 | 39.15 | -0.56% | 54,339 |
| Jul 8, 2025 | 39.39 | 39.50 | 39.06 | 39.37 | 39.37 | 1.86% | 71,695 |
| Jul 7, 2025 | 39.22 | 39.50 | 38.42 | 38.65 | 38.65 | -4.24% | 97,936 |
| Jul 3, 2025 | 39.96 | 40.49 | 39.96 | 40.36 | 40.36 | 1.31% | 54,079 |
| Jul 2, 2025 | 38.96 | 39.87 | 38.89 | 39.84 | 39.84 | 1.14% | 54,965 |
| Jul 1, 2025 | 39.40 | 39.62 | 39.08 | 39.39 | 39.39 | 0.64% | 169,145 |
| Jun 30, 2025 | 38.65 | 39.27 | 38.39 | 39.14 | 39.14 | 0.80% | 65,870 |
| Jun 27, 2025 | 38.81 | 39.22 | 38.54 | 38.83 | 38.83 | -1.30% | 90,814 |
| Jun 26, 2025 | 39.15 | 39.50 | 38.80 | 39.34 | 39.34 | 1.86% | 68,691 |
| Jun 25, 2025 | 38.44 | 38.66 | 38.23 | 38.62 | 38.62 | 0.29% | 47,250 |
| Jun 24, 2025 | 37.43 | 38.55 | 37.34 | 38.51 | 38.51 | 7.06% | 110,477 |
| Jun 23, 2025 | 34.96 | 35.97 | 34.72 | 35.97 | 35.74 | 2.45% | 90,037 |
| Jun 20, 2025 | 36.23 | 36.23 | 35.05 | 35.11 | 34.89 | -1.74% | 75,875 |
| Jun 18, 2025 | 35.78 | 36.12 | 35.63 | 35.73 | 35.50 | -0.50% | 44,861 |
| Jun 17, 2025 | 36.50 | 36.70 | 35.67 | 35.91 | 35.68 | -3.62% | 196,649 |
| Jun 16, 2025 | 37.22 | 37.90 | 37.01 | 37.26 | 37.02 | 3.21% | 163,960 |
| Jun 13, 2025 | 35.74 | 36.42 | 35.69 | 36.10 | 35.87 | -4.65% | 218,871 |
| Jun 12, 2025 | 37.55 | 37.87 | 37.46 | 37.86 | 37.62 | 0.42% | 34,823 |
| Jun 11, 2025 | 37.74 | 38.06 | 37.56 | 37.70 | 37.46 | 1.26% | 80,347 |
| Jun 10, 2025 | 37.06 | 37.28 | 36.66 | 37.23 | 36.99 | 1.80% | 55,860 |
| Jun 9, 2025 | 36.22 | 36.72 | 36.13 | 36.57 | 36.34 | 2.47% | 66,313 |
| Jun 6, 2025 | 35.41 | 35.74 | 35.26 | 35.69 | 35.46 | 1.19% | 60,306 |
| Jun 5, 2025 | 35.75 | 35.85 | 35.12 | 35.27 | 35.04 | 1.00% | 168,059 |