EDC - Direxion Daily MSCI Emerging Markets Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201964.8965.7064.5465.4165.4163,887
May 20, 201963.9264.4962.9363.6063.60163,400
May 17, 201964.8466.1464.3164.6164.61235,800
May 16, 201968.9570.0268.1068.3168.31288,700
May 15, 201967.6569.5567.3069.1869.18178,400
May 14, 201968.6969.5668.0068.6768.67364,200
May 13, 201966.6567.5865.0766.2166.21494,700
May 10, 201972.7474.1470.1473.4873.48467,700
May 09, 201970.7273.2969.1372.1572.15458,400
May 08, 201976.8377.7075.7275.9375.93233,000
May 07, 201978.4478.4474.8076.0876.08585,200
May 06, 201978.1481.3677.9781.0281.02386,500
May 03, 201985.0086.5184.9686.3586.35169,800
May 02, 201983.4084.1281.8983.1883.18112,800
May 01, 201984.9887.1282.4282.7282.72272,200
Apr 30, 201984.2685.2082.9984.5484.54155,100
Apr 29, 201985.0785.2784.4484.7984.79107,500
Apr 26, 201983.7684.8682.1084.3084.30343,200
Apr 25, 201982.3083.5381.5583.4883.48144,600
Apr 24, 201985.7585.7583.0583.8183.81338,400
Apr 23, 201986.5087.9186.1787.5287.52180,700
Apr 22, 201986.1487.1585.6586.9586.95186,300
Apr 18, 201987.8389.0787.0588.5688.56174,600
Apr 17, 201990.0590.2688.1888.8988.89233,500
Apr 16, 201987.3788.3487.3388.1288.12155,500
Apr 15, 201987.2587.2685.1486.1586.1583,800
Apr 12, 201988.1288.3987.0087.4087.40144,600
Apr 11, 201986.7386.8785.0385.7585.75226,900
Apr 10, 201988.4389.2187.9688.6988.69228,600
Apr 09, 201988.2188.2187.1387.4787.47224,300
Apr 08, 201986.6488.0886.1987.8787.87143,000
Apr 05, 201986.7688.0686.4587.8187.81242,100
Apr 04, 201984.4286.4084.3986.0386.03155,800
Apr 03, 201985.0586.4584.1084.5184.51318,800
Apr 02, 201983.8483.9181.9782.7082.70209,000
Apr 01, 201982.9683.7482.3083.5783.57284,800
Mar 29, 201979.8680.0978.6179.7879.78415,900
Mar 28, 201976.5077.5275.7577.3377.3390,700
Mar 27, 201977.2277.5575.0775.8275.82148,300
Mar 26, 201978.4978.9677.1478.2278.22128,900
Mar 25, 201976.5078.3176.4177.7377.73174,800
Mar 22, 201980.8081.2776.8677.0977.09459,300
Mar 21, 201982.8184.5482.3784.4684.46255,900
Mar 20, 201982.9786.2981.3384.2184.21369,700
Mar 19, 201984.0684.7583.2483.7583.75250,100
Mar 19, 20190.52 Dividend
Mar 18, 201983.4184.3582.9484.1483.62275,200
Mar 15, 201980.2081.8480.2081.5481.04396,900
Mar 14, 201978.4278.5577.3378.1577.67131,900
Mar 13, 201979.4079.8078.7279.4578.96145,400
Mar 12, 201979.2979.7978.8579.2878.79172,400
Mar 11, 201976.0078.2575.8777.9777.49196,500
Mar 08, 201972.8474.0572.6573.9473.48261,000
Mar 07, 201978.5678.6375.2075.6075.13311,800
Mar 06, 201981.5181.7279.6579.8779.38121,900
Mar 05, 201980.2481.7279.7081.2980.79218,700
Mar 04, 201980.0880.2276.9979.0578.56301,600
Mar 01, 201980.3880.4978.3778.6778.18229,200
Feb 28, 201980.1880.1878.5878.6678.17284,600
Feb 27, 201982.3082.6380.8781.8381.32430,200
Feb 26, 201982.9984.7482.8183.9083.38192,300
Feb 25, 201984.7685.8784.2084.6684.14598,700
Feb 22, 201981.4082.7281.0582.0781.56286,300
Feb 21, 201979.7379.9778.4079.3778.88173,700
Feb 20, 201979.8481.4279.3679.9879.49294,500
Feb 19, 201976.0479.1476.0078.5478.05285,500
Feb 15, 201977.1477.1476.1376.8876.40169,800
Feb 14, 201975.5078.0075.1377.2476.76168,200
Feb 13, 201978.5379.0476.2776.7776.30288,000
Feb 12, 201978.4779.4878.1678.6478.15472,400
Feb 11, 201977.8077.9076.4876.5876.11133,400
Feb 08, 201976.9177.7575.6577.2876.80495,700
Feb 07, 201979.2480.4876.7278.8078.31346,900
Feb 06, 201983.5983.5980.7681.3980.89201,600
Feb 05, 201982.5084.8982.2684.6584.13243,300
Feb 04, 201980.2082.0279.8281.3980.89213,800
Feb 01, 201981.1881.4880.3180.9780.47457,100
Jan 31, 201981.2783.1881.1682.8382.32323,000
Jan 30, 201977.3281.3776.3180.8080.30432,500
Jan 29, 201976.7776.8575.5475.9875.51152,200
Jan 28, 201974.6175.7473.9075.7075.23184,100
Jan 25, 201977.5378.6577.2478.1277.64296,800
Jan 24, 201973.2075.2973.2075.0074.54176,800
Jan 23, 201972.7873.1871.2972.9672.51160,600
Jan 22, 201972.1872.5069.9371.0470.60304,200
Jan 18, 201974.6375.6174.1474.9374.47237,400
Jan 17, 201970.9374.8070.9373.7473.28232,900
Jan 16, 201971.7073.5071.6672.8072.35256,600
Jan 15, 201969.9271.2869.6770.3169.88169,700
Jan 14, 201967.9369.6567.5368.7968.36163,300
Jan 11, 201969.9770.9569.4570.5270.08312,600
Jan 10, 201969.1071.8168.9871.7671.32229,600
Jan 09, 201968.6571.2568.6570.1669.73324,200
Jan 08, 201966.0566.9364.8966.4566.04188,300
Jan 07, 201965.6766.6964.5465.9465.53300,200
Jan 04, 201962.3766.2261.9465.5065.10352,900
Jan 03, 201961.1761.1859.0059.7859.41227,800
Jan 02, 201960.5063.2760.3663.1062.71186,600
Dec 31, 201865.0065.1062.1662.7962.40307,400
Dec 28, 201863.4064.6562.5163.5563.16452,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...