Australia markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
29.05+0.14 (+0.48%)
At close: 03:59PM EDT
29.21 +0.16 (+0.55%)
After hours: 04:03PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202428.1529.1528.0629.0529.0574,700
24 Apr 202429.0829.1528.6428.9128.9151,500
23 Apr 202428.0628.6828.0028.6728.6765,700
22 Apr 202427.2828.0727.1927.9827.9864,800
19 Apr 202427.1227.2526.8327.0727.0740,500
18 Apr 202427.5727.8827.3227.4627.4645,900
17 Apr 202427.6727.6726.9027.1227.1242,700
16 Apr 202427.2327.3926.9527.1727.17106,300
15 Apr 202429.3529.3528.1828.3428.3476,400
12 Apr 202429.7729.7728.7128.8828.88118,700
11 Apr 202431.0731.2430.4931.0531.0541,100
10 Apr 202430.8430.8430.1430.4630.46109,900
09 Apr 202431.7132.0031.3831.8631.8643,600
08 Apr 202431.2131.3731.1131.2531.2532,800
05 Apr 202430.3830.7430.1430.6230.6233,400
04 Apr 202431.6231.8430.3830.4430.4496,000
03 Apr 202430.2931.0230.2130.8430.8427,600
02 Apr 202430.7131.1130.5830.7130.7137,800
01 Apr 202430.6031.1330.2230.5030.5063,600
28 Mar 202430.2630.5530.2230.3230.3248,800
27 Mar 202429.9130.0629.6030.0530.0539,400
26 Mar 202430.2430.2429.9029.9029.9015,800
25 Mar 202429.7330.1029.7329.9329.9337,600
22 Mar 202430.0230.1029.7729.9029.9048,600
21 Mar 202431.0631.1230.5330.5830.5863,300
20 Mar 202429.6230.5329.5830.4430.4476,600
19 Mar 202429.3129.5829.0029.5029.5055,100
19 Mar 20240.468 Dividend
18 Mar 202430.8330.8530.3430.4429.9729,300
15 Mar 202430.4130.5530.1130.2129.7530,100
14 Mar 202431.4531.4530.5930.8330.3636,800
13 Mar 202431.3531.5431.2031.3730.8934,100
12 Mar 202431.3531.7031.0831.7031.2146,300
11 Mar 202430.6030.9030.5930.7030.2342,100
08 Mar 202430.9331.1630.3730.4329.96384,400
07 Mar 202430.1330.6730.1030.6630.1944,900
06 Mar 202430.0830.4329.9830.0429.5847,200
05 Mar 202429.0329.3628.6828.8328.3946,500
04 Mar 202430.0030.0029.5429.6329.1734,900
01 Mar 202429.4029.9829.3129.8829.4253,000
29 Feb 202429.1729.1928.7028.7328.2963,300
28 Feb 202429.1529.1528.6328.7228.2858,500
27 Feb 202430.0030.0829.9229.9229.4629,100
26 Feb 202429.7029.9329.6529.7429.2828,100
23 Feb 202430.2730.3429.9130.2529.78476,300
22 Feb 202430.1230.3629.9030.3229.8562,900
21 Feb 202429.4029.6529.1129.4328.9824,500
20 Feb 202429.4229.6829.0129.2928.8433,400
16 Feb 202429.1029.4128.9729.1128.6656,500
15 Feb 202428.3828.7628.3828.7328.2944,400
14 Feb 202428.1228.4628.0328.4428.00137,800
13 Feb 202427.7327.9726.8127.1626.74108,500
12 Feb 202428.3429.2728.3428.8828.4463,700
09 Feb 202427.9728.3027.5328.1627.7334,000
08 Feb 202428.0128.0127.6827.7927.3631,900
07 Feb 202428.1028.4228.0228.3027.8692,300
06 Feb 202427.6328.3127.5528.2527.82159,900
05 Feb 202426.1026.6626.0526.4526.0442,600
02 Feb 202426.2026.4426.0026.3025.9043,700
01 Feb 202426.2826.6126.1626.5526.1467,400
31 Jan 202425.9926.5325.6725.8325.4362,100
30 Jan 202426.1326.3425.9326.3425.9465,800
29 Jan 202427.2127.2126.5927.0526.6367,600
26 Jan 202426.7627.1526.7626.9626.5539,700
25 Jan 202427.1227.2426.6726.8926.4887,800
24 Jan 202427.3827.4026.7526.8526.4472,300
23 Jan 202425.6826.0325.6125.9425.5462,400
22 Jan 202425.0625.5025.0425.3024.91108,100
19 Jan 202425.4426.0625.1526.0025.60124,100
18 Jan 202425.2325.2924.9525.2924.9073,400
17 Jan 202424.2824.6924.2124.6524.2791,500
16 Jan 202426.3426.3825.7125.7825.38138,100
12 Jan 202428.0728.4227.7827.8127.38431,400
11 Jan 202427.6527.8327.0027.5727.1576,800
10 Jan 202427.4027.4027.1127.2626.8451,800
09 Jan 202427.4827.6227.3027.4627.0473,800
08 Jan 202427.9328.7527.8228.7028.2674,300
05 Jan 202428.5329.0428.3428.5228.08391,400
04 Jan 202428.4128.8328.3828.4327.9937,500
03 Jan 202428.3328.9128.2328.7528.3168,100
02 Jan 202429.3929.6328.9629.1428.6995,700
29 Dec 202330.1430.7330.1330.4329.9673,500
28 Dec 202330.3830.8030.3130.3529.8888,100
27 Dec 202329.5529.7829.4829.7329.2794,400
26 Dec 202329.1929.3428.9229.1428.6953,600
22 Dec 202328.1928.6928.1728.5228.0894,400
21 Dec 202328.6129.0028.3929.0028.55130,100
21 Dec 20230.142 Dividend
20 Dec 202328.4628.6827.4127.4926.93229,500
19 Dec 202328.8029.2428.7229.1128.51137,000
18 Dec 202328.5228.5228.0128.4327.85150,100
15 Dec 202328.9429.1028.4628.5327.9585,100
14 Dec 202328.4029.1028.3529.0328.44217,500
13 Dec 202326.4927.8326.1427.8327.26129,400
12 Dec 202326.7227.0226.4226.9826.4339,500
11 Dec 202326.5627.0126.5626.9826.4339,100
08 Dec 202326.4226.7826.2326.5826.04181,100
07 Dec 202326.8626.9326.5726.8926.3455,200
06 Dec 202327.1027.1526.5026.5626.0243,300
05 Dec 202326.3926.7326.2326.6226.0884,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...