EDC - Direxion Daily MSCI Emerging Markets Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201979.3479.4177.3777.5677.56140,300
Jul 18, 201977.2079.0677.2079.0179.01162,200
Jul 17, 201978.1178.3877.1577.2577.25134,800
Jul 16, 201978.8179.3377.9478.0178.0196,300
Jul 15, 201978.4878.9078.2578.5478.5491,600
Jul 12, 201977.7077.8176.7077.5477.54117,100
Jul 11, 201978.7378.7676.8777.4677.46151,300
Jul 10, 201978.3279.1177.7577.9677.96216,300
Jul 09, 201974.8076.2274.8075.9775.9796,000
Jul 08, 201976.6277.0276.1776.6976.69115,900
Jul 05, 201978.2278.6276.9878.0878.08209,100
Jul 03, 201979.2479.8478.8479.8479.8483,700
Jul 02, 201980.8380.8879.6880.4380.43183,100
Jul 01, 201982.4582.6980.1181.0581.05223,400
Jun 28, 201978.5478.6477.5578.1078.10132,500
Jun 27, 201978.0378.6477.6178.5178.51108,600
Jun 26, 201976.5477.7576.4976.9376.93132,800
Jun 25, 201976.3276.5274.6174.8374.83257,000
Jun 25, 20190.291 Dividend
Jun 24, 201977.7578.1177.3377.6377.34152,900
Jun 21, 201977.8878.3377.3777.6677.37246,100
Jun 20, 201980.1580.2977.8278.6178.32306,500
Jun 19, 201974.0976.5173.5175.5775.29299,200
Jun 18, 201970.8174.0270.8173.6573.37328,500
Jun 17, 201968.0069.0068.0068.5768.31166,400
Jun 14, 201968.8468.8767.8467.8867.63300,400
Jun 13, 201970.9071.1569.5670.2569.9983,000
Jun 12, 201971.3071.4570.2170.5070.24115,100
Jun 11, 201973.2973.6072.3572.8172.54216,100
Jun 10, 201970.2671.4869.8870.5670.30136,100
Jun 07, 201967.9970.0667.9468.4768.21142,300
Jun 06, 201966.7267.3666.1266.9366.68128,800
Jun 05, 201968.6268.8166.3166.8566.60272,100
Jun 04, 201967.3268.6066.7768.3168.05243,700
Jun 03, 201967.8969.0467.5068.1867.92397,100
May 31, 201964.6866.6764.4866.4666.21207,100
May 30, 201965.1666.3164.9965.6565.40229,400
May 29, 201962.6064.6362.4264.5764.33150,400
May 28, 201964.5264.7862.9563.1462.90221,500
May 24, 201964.0064.1462.6062.7762.53154,600
May 23, 201962.5463.3561.7662.6462.41258,300
May 22, 201965.7065.9364.8965.1864.94214,200
May 21, 201964.8966.1164.5065.9565.70149,900
May 20, 201963.9264.4962.9363.6063.36163,400
May 17, 201964.8466.1464.3164.6164.37235,800
May 16, 201968.9570.0268.1068.3168.05288,700
May 15, 201967.6569.5567.3069.1868.92178,400
May 14, 201968.6969.5668.0068.6768.41364,200
May 13, 201966.6567.5865.0766.2165.96494,700
May 10, 201972.7474.1470.1473.4873.20467,700
May 09, 201970.7273.2969.1372.1571.88458,400
May 08, 201976.8377.7075.7275.9375.65233,000
May 07, 201978.4478.4474.8076.0875.79585,200
May 06, 201978.1481.3677.9781.0280.72386,500
May 03, 201985.0086.5184.9686.3586.03169,800
May 02, 201983.4084.1281.8983.1882.87112,800
May 01, 201984.9887.1282.4282.7282.41272,200
Apr 30, 201984.2685.2082.9984.5484.22155,100
Apr 29, 201985.0785.2784.4484.7984.47107,500
Apr 26, 201983.7684.8682.1084.3083.98343,200
Apr 25, 201982.3083.5381.5583.4883.17144,600
Apr 24, 201985.7585.7583.0583.8183.50338,400
Apr 23, 201986.5087.9186.1787.5287.19180,700
Apr 22, 201986.1487.1585.6586.9586.62186,300
Apr 18, 201987.8389.0787.0588.5688.23174,600
Apr 17, 201990.0590.2688.1888.8988.56233,500
Apr 16, 201987.3788.3487.3388.1287.79155,500
Apr 15, 201987.2587.2685.1486.1585.8383,800
Apr 12, 201988.1288.3987.0087.4087.07144,600
Apr 11, 201986.7386.8785.0385.7585.43226,900
Apr 10, 201988.4389.2187.9688.6988.36228,600
Apr 09, 201988.2188.2187.1387.4787.14224,300
Apr 08, 201986.6488.0886.1987.8787.54143,000
Apr 05, 201986.7688.0686.4587.8187.48242,100
Apr 04, 201984.4286.4084.3986.0385.71155,800
Apr 03, 201985.0586.4584.1084.5184.19318,800
Apr 02, 201983.8483.9181.9782.7082.39209,000
Apr 01, 201982.9683.7482.3083.5783.26284,800
Mar 29, 201979.8680.0978.6179.7879.48415,900
Mar 28, 201976.5077.5275.7577.3377.0490,700
Mar 27, 201977.2277.5575.0775.8275.54148,300
Mar 26, 201978.4978.9677.1478.2277.93128,900
Mar 25, 201976.5078.3176.4177.7377.44174,800
Mar 22, 201980.8081.2776.8677.0976.80459,300
Mar 21, 201982.8184.5482.3784.4684.14255,900
Mar 20, 201982.9786.2981.3384.2183.89369,700
Mar 19, 201984.0684.7583.2483.7583.44250,100
Mar 19, 20190.52 Dividend
Mar 18, 201983.4184.3582.9484.1483.31275,200
Mar 15, 201980.2081.8480.2081.5480.73396,900
Mar 14, 201978.4278.5577.3378.1577.38131,900
Mar 13, 201979.4079.8078.7279.4578.66145,400
Mar 12, 201979.2979.7978.8579.2878.49172,400
Mar 11, 201976.0078.2575.8777.9777.20196,500
Mar 08, 201972.8474.0572.6573.9473.21261,000
Mar 07, 201978.5678.6375.2075.6074.85311,800
Mar 06, 201981.5181.7279.6579.8779.08121,900
Mar 05, 201980.2481.7279.7081.2980.48218,700
Mar 04, 201980.0880.2276.9979.0578.27301,600
Mar 01, 201980.3880.4978.3778.6777.89229,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...