Canada markets closed

Direxion Daily MSCI Emerging Markets Bull 3X Shares (EDC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
30.01+0.96 (+3.30%)
At close: 04:00PM EDT
30.19 +0.18 (+0.60%)
After hours: 05:29PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202429.8030.0529.7530.0130.0166,500
Apr 25, 202428.1529.1528.0629.0529.0574,700
Apr 24, 202429.0829.1528.6428.9128.9151,500
Apr 23, 202428.0628.6828.0028.6728.6765,700
Apr 22, 202427.2828.0727.1927.9827.9864,800
Apr 19, 202427.1227.2526.8327.0727.0740,500
Apr 18, 202427.5727.8827.3227.4627.4645,900
Apr 17, 202427.6727.6726.9027.1227.1242,700
Apr 16, 202427.2327.3926.9527.1727.17106,300
Apr 15, 202429.3529.3528.1828.3428.3476,400
Apr 12, 202429.7729.7728.7128.8828.88118,700
Apr 11, 202431.0731.2430.4931.0531.0541,100
Apr 10, 202430.8430.8430.1430.4630.46109,900
Apr 09, 202431.7132.0031.3831.8631.8643,600
Apr 08, 202431.2131.3731.1131.2531.2532,800
Apr 05, 202430.3830.7430.1430.6230.6233,400
Apr 04, 202431.6231.8430.3830.4430.4496,000
Apr 03, 202430.2931.0230.2130.8430.8427,600
Apr 02, 202430.7131.1130.5830.7130.7137,800
Apr 01, 202430.6031.1330.2230.5030.5063,600
Mar 28, 202430.2630.5530.2230.3230.3248,800
Mar 27, 202429.9130.0629.6030.0530.0539,400
Mar 26, 202430.2430.2429.9029.9029.9015,800
Mar 25, 202429.7330.1029.7329.9329.9337,600
Mar 22, 202430.0230.1029.7729.9029.9048,600
Mar 21, 202431.0631.1230.5330.5830.5863,300
Mar 20, 202429.6230.5329.5830.4430.4476,600
Mar 19, 202429.3129.5829.0029.5029.5055,100
Mar 19, 20240.468 Dividend
Mar 18, 202430.8330.8530.3430.4429.9729,300
Mar 15, 202430.4130.5530.1130.2129.7530,100
Mar 14, 202431.4531.4530.5930.8330.3636,800
Mar 13, 202431.3531.5431.2031.3730.8934,100
Mar 12, 202431.3531.7031.0831.7031.2146,300
Mar 11, 202430.6030.9030.5930.7030.2342,100
Mar 08, 202430.9331.1630.3730.4329.96384,400
Mar 07, 202430.1330.6730.1030.6630.1944,900
Mar 06, 202430.0830.4329.9830.0429.5847,200
Mar 05, 202429.0329.3628.6828.8328.3946,500
Mar 04, 202430.0030.0029.5429.6329.1734,900
Mar 01, 202429.4029.9829.3129.8829.4253,000
Feb 29, 202429.1729.1928.7028.7328.2963,300
Feb 28, 202429.1529.1528.6328.7228.2858,500
Feb 27, 202430.0030.0829.9229.9229.4629,100
Feb 26, 202429.7029.9329.6529.7429.2828,100
Feb 23, 202430.2730.3429.9130.2529.78476,300
Feb 22, 202430.1230.3629.9030.3229.8562,900
Feb 21, 202429.4029.6529.1129.4328.9824,500
Feb 20, 202429.4229.6829.0129.2928.8433,400
Feb 16, 202429.1029.4128.9729.1128.6656,500
Feb 15, 202428.3828.7628.3828.7328.2944,400
Feb 14, 202428.1228.4628.0328.4428.00137,800
Feb 13, 202427.7327.9726.8127.1626.74108,500
Feb 12, 202428.3429.2728.3428.8828.4463,700
Feb 09, 202427.9728.3027.5328.1627.7334,000
Feb 08, 202428.0128.0127.6827.7927.3631,900
Feb 07, 202428.1028.4228.0228.3027.8692,300
Feb 06, 202427.6328.3127.5528.2527.82159,900
Feb 05, 202426.1026.6626.0526.4526.0442,600
Feb 02, 202426.2026.4426.0026.3025.9043,700
Feb 01, 202426.2826.6126.1626.5526.1467,400
Jan 31, 202425.9926.5325.6725.8325.4362,100
Jan 30, 202426.1326.3425.9326.3425.9465,800
Jan 29, 202427.2127.2126.5927.0526.6367,600
Jan 26, 202426.7627.1526.7626.9626.5539,700
Jan 25, 202427.1227.2426.6726.8926.4887,800
Jan 24, 202427.3827.4026.7526.8526.4472,300
Jan 23, 202425.6826.0325.6125.9425.5462,400
Jan 22, 202425.0625.5025.0425.3024.91108,100
Jan 19, 202425.4426.0625.1526.0025.60124,100
Jan 18, 202425.2325.2924.9525.2924.9073,400
Jan 17, 202424.2824.6924.2124.6524.2791,500
Jan 16, 202426.3426.3825.7125.7825.38138,100
Jan 12, 202428.0728.4227.7827.8127.38431,400
Jan 11, 202427.6527.8327.0027.5727.1576,800
Jan 10, 202427.4027.4027.1127.2626.8451,800
Jan 09, 202427.4827.6227.3027.4627.0473,800
Jan 08, 202427.9328.7527.8228.7028.2674,300
Jan 05, 202428.5329.0428.3428.5228.08391,400
Jan 04, 202428.4128.8328.3828.4327.9937,500
Jan 03, 202428.3328.9128.2328.7528.3168,100
Jan 02, 202429.3929.6328.9629.1428.6995,700
Dec 29, 202330.1430.7330.1330.4329.9673,500
Dec 28, 202330.3830.8030.3130.3529.8888,100
Dec 27, 202329.5529.7829.4829.7329.2794,400
Dec 26, 202329.1929.3428.9229.1428.6953,600
Dec 22, 202328.1928.6928.1728.5228.0894,400
Dec 21, 202328.6129.0028.3929.0028.55130,100
Dec 21, 20230.142 Dividend
Dec 20, 202328.4628.6827.4127.4926.93229,500
Dec 19, 202328.8029.2428.7229.1128.51137,000
Dec 18, 202328.5228.5228.0128.4327.85150,100
Dec 15, 202328.9429.1028.4628.5327.9585,100
Dec 14, 202328.4029.1028.3529.0328.44217,500
Dec 13, 202326.4927.8326.1427.8327.26129,400
Dec 12, 202326.7227.0226.4226.9826.4339,500
Dec 11, 202326.5627.0126.5626.9826.4339,100
Dec 08, 202326.4226.7826.2326.5826.04181,100
Dec 07, 202326.8626.9326.5726.8926.3455,200
Dec 06, 202327.1027.1526.5026.5626.0243,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...