Advertisement
Advertisement
U.S. Markets open in 6 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
71.44-3.19 (-4.27%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 202171.1473.0470.3872.9872.9844,200
Dec 03, 202174.4374.6270.3871.4471.4465,600
Dec 02, 202174.4676.0473.8274.6374.6365,000
Dec 01, 202174.5676.0171.8671.9471.9496,700
Nov 30, 202171.4272.4469.0271.1171.11106,700
Nov 29, 202172.8272.8270.6971.4371.4372,800
Nov 26, 202172.3072.3169.7470.9670.96123,600
Nov 24, 202177.2478.3776.8078.3778.3738,000
Nov 23, 202179.0779.8377.7178.7878.7827,000
Nov 22, 202180.4381.1078.9979.0079.0044,700
Nov 19, 202181.4882.2580.8180.8980.8924,500
Nov 18, 202182.0582.0580.1781.3381.3356,100
Nov 17, 202185.9285.9283.7384.3984.3932,100
Nov 16, 202185.7886.1984.9185.7285.7221,000
Nov 15, 202186.8787.0085.3185.5285.5224,400
Nov 12, 202185.6386.5685.1286.3086.3027,200
Nov 11, 202184.7386.2384.7385.6885.6858,000
Nov 10, 202183.1284.0080.8281.5481.5455,800
Nov 09, 202183.6184.2381.9382.4682.4646,300
Nov 08, 202182.9183.6782.6583.5583.5556,700
Nov 05, 202182.2282.2280.5181.3781.3723,000
Nov 04, 202182.5582.5580.7081.5081.5044,500
Nov 03, 202180.6982.4379.7182.2382.2374,700
Nov 02, 202181.4481.5280.5480.7980.7962,200
Nov 01, 202181.1383.2580.9083.1483.1469,500
Oct 29, 202181.6181.8480.0081.0681.06171,900
Oct 28, 202183.6784.9482.9684.8084.80113,300
Oct 27, 202185.3586.3984.4784.6884.6894,700
Oct 26, 202188.7889.1886.6186.7286.7269,900
Oct 25, 202188.2088.5586.8088.2388.2369,100
Oct 22, 202187.6488.8585.9486.7386.73395,400
Oct 21, 202187.2887.7586.6087.4987.4978,200
Oct 20, 202189.8289.8288.6189.3289.3251,000
Oct 19, 202187.7389.5087.4389.2889.2847,600
Oct 18, 202184.7086.5584.6385.9385.9377,200
Oct 15, 202184.8486.9484.5886.5086.50509,900
Oct 14, 202184.0084.1882.6383.4383.4339,900
Oct 13, 202181.5083.2780.9082.7682.7656,700
Oct 12, 202180.7681.1379.2779.4379.4343,500
Oct 11, 202182.3683.0280.6280.7880.7825,700
Oct 08, 202180.9581.4880.2781.0881.0838,000
Oct 07, 202179.2081.3779.0680.4980.49159,400
Oct 06, 202173.6376.1073.4075.9175.91103,400
Oct 05, 202175.9977.9575.9977.2277.2239,700
Oct 04, 202177.2177.3374.1575.3875.3858,900
Oct 01, 202179.1279.7877.0079.0079.0050,300
Sep 30, 202179.7780.8579.0279.3579.3540,300
Sep 29, 202179.1579.6977.3577.4477.4445,900
Sep 28, 202181.4181.9279.0079.5479.5445,400
Sep 27, 202181.4583.2780.8882.9382.9337,000
Sep 24, 202181.5182.1180.9781.2881.28417,400
Sep 23, 202183.2784.5083.0384.4184.4136,500
Sep 22, 202181.8484.0781.7482.4082.4054,200
Sep 21, 202179.3180.0278.4879.5079.5033,200
Sep 20, 202178.6379.6975.7877.7777.77103,400
Sep 17, 202185.7385.9984.0984.7484.7422,500
Sep 16, 202185.0185.8584.0085.3785.3742,200
Sep 15, 202187.6688.7686.7188.7688.7634,600
Sep 14, 202190.1890.3088.2888.7388.7333,500
Sep 13, 202190.7091.4889.7491.0691.0621,600
Sep 10, 202192.5892.8990.3990.4890.48459,100
Sep 09, 202189.7390.9889.4390.7690.7634,600
Sep 08, 202193.5293.6090.5191.1091.1065,400
Sep 07, 202194.7396.1494.7395.4995.4960,000
Sep 03, 202192.8794.1392.6893.8793.8734,100
Sep 02, 202193.3493.7291.9792.2292.2264,400
Sep 01, 202191.7194.5891.7193.6193.6165,500
Aug 31, 202190.3090.6789.7390.3290.32170,200
Aug 30, 202186.3586.8085.3086.6286.6231,500
Aug 27, 202184.2586.0583.6886.0586.0541,600
Aug 26, 202183.7184.0082.7183.0483.0454,800
Aug 25, 202184.9185.7184.1485.6085.6054,300
Aug 24, 202183.4385.4783.2185.1985.19100,600
Aug 23, 202178.4680.0077.8279.8679.8691,200
Aug 20, 202174.6776.4574.4676.1476.1448,900
Aug 19, 202175.8977.3975.6776.9276.92113,700
Aug 18, 202182.1082.8080.4580.5780.5753,400
Aug 17, 202180.1681.6479.2880.2280.2277,200
Aug 16, 202185.0685.0983.8385.0185.01112,500
Aug 13, 202186.8287.2085.6787.1887.1832,100
Aug 12, 202188.1688.1686.9087.8787.8764,000
Aug 11, 202191.2291.2289.1890.3390.3326,000
Aug 10, 202190.5790.5789.2089.6789.6721,400
Aug 09, 202189.6290.1988.7689.4489.4468,300
Aug 06, 202189.4889.4887.7288.3288.3239,100
Aug 05, 202190.6891.6290.6290.7790.7722,000
Aug 04, 202191.6592.8290.5791.2691.2644,700
Aug 03, 202188.4789.8587.1889.7589.7548,500
Aug 02, 202188.9090.1088.3188.7488.7446,000
Jul 30, 202186.1088.0085.9386.7886.7853,500
Jul 29, 202190.2590.4088.3489.4489.4454,000
Jul 28, 202184.5788.5683.8088.0388.03130,100
Jul 27, 202181.2181.8978.2881.4481.44197,400
Jul 26, 202186.3787.9285.7586.5686.56119,600
Jul 23, 202192.8992.9690.6191.9891.9875,300
Jul 22, 202196.8796.8795.2496.4096.4032,400
Jul 21, 202192.6795.8792.2695.8795.8734,200
Jul 20, 202191.6694.5691.2594.0294.0236,300
Jul 19, 202193.2993.4091.6592.7592.7570,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement