Direxion Daily MSCI Emerging Markets Bull 3x Shares (EDC)
NYSEARCA: EDC · Real-Time Price · USD
59.91
-1.15 (-1.88%)
At close: Mar 6, 2026, 4:00 PM EST
59.72
-0.19 (-0.32%)
After-hours: Mar 6, 2026, 5:20 PM EST
EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.23 | 60.99 | 57.44 | 59.91 | 59.91 | -1.88% | 309,762 |
| Mar 5, 2026 | 62.21 | 63.93 | 58.56 | 61.06 | 61.06 | -6.98% | 361,767 |
| Mar 4, 2026 | 64.00 | 67.33 | 63.09 | 65.64 | 65.64 | 2.92% | 340,231 |
| Mar 3, 2026 | 62.00 | 65.30 | 57.47 | 63.78 | 63.78 | -14.68% | 914,951 |
| Mar 2, 2026 | 72.16 | 76.14 | 72.14 | 74.75 | 74.75 | -5.27% | 324,365 |
| Feb 27, 2026 | 77.44 | 79.34 | 77.23 | 78.91 | 78.91 | -0.80% | 110,855 |
| Feb 26, 2026 | 81.90 | 81.90 | 77.29 | 79.55 | 79.55 | -2.93% | 224,725 |
| Feb 25, 2026 | 82.39 | 82.43 | 80.95 | 81.95 | 81.95 | 3.37% | 230,068 |
| Feb 24, 2026 | 77.90 | 80.09 | 77.46 | 79.28 | 79.28 | 4.56% | 170,342 |
| Feb 23, 2026 | 77.08 | 77.97 | 75.28 | 75.82 | 75.82 | -3.40% | 218,058 |
| Feb 20, 2026 | 73.57 | 78.49 | 73.57 | 78.49 | 78.49 | 6.30% | 209,446 |
| Feb 19, 2026 | 73.02 | 73.84 | 72.18 | 73.84 | 73.84 | -0.67% | 103,978 |
| Feb 18, 2026 | 73.76 | 75.59 | 73.48 | 74.34 | 74.34 | 1.63% | 179,447 |
| Feb 17, 2026 | 72.71 | 73.90 | 70.70 | 73.15 | 73.15 | -1.30% | 181,308 |
| Feb 13, 2026 | 72.63 | 74.43 | 70.49 | 74.11 | 74.11 | 1.15% | 153,586 |
| Feb 12, 2026 | 76.93 | 77.05 | 72.61 | 73.27 | 73.27 | -3.35% | 328,852 |
| Feb 11, 2026 | 74.48 | 76.11 | 73.20 | 75.81 | 75.81 | 4.46% | 244,058 |
| Feb 10, 2026 | 72.94 | 73.20 | 72.03 | 72.57 | 72.57 | 0.54% | 84,286 |
| Feb 9, 2026 | 70.11 | 72.59 | 70.08 | 72.18 | 72.18 | 2.32% | 161,852 |
| Feb 6, 2026 | 67.76 | 70.68 | 67.71 | 70.54 | 70.54 | 7.97% | 227,593 |
| Feb 5, 2026 | 65.44 | 67.15 | 64.39 | 65.33 | 65.33 | -1.69% | 227,702 |
| Feb 4, 2026 | 70.17 | 70.28 | 65.59 | 66.45 | 66.45 | -3.97% | 153,401 |
| Feb 3, 2026 | 70.43 | 70.55 | 67.39 | 69.20 | 69.20 | 1.67% | 151,607 |
| Feb 2, 2026 | 65.66 | 68.75 | 65.66 | 68.06 | 68.06 | 0.59% | 235,552 |
| Jan 30, 2026 | 70.09 | 70.87 | 66.62 | 67.66 | 67.66 | -6.50% | 413,950 |
| Jan 29, 2026 | 74.05 | 74.25 | 69.10 | 72.36 | 72.36 | -1.62% | 286,731 |
| Jan 28, 2026 | 74.10 | 74.10 | 72.19 | 73.55 | 73.55 | 1.95% | 191,037 |
| Jan 27, 2026 | 70.96 | 72.25 | 70.61 | 72.14 | 72.14 | 5.84% | 255,235 |
| Jan 26, 2026 | 67.69 | 68.85 | 67.58 | 68.16 | 68.16 | 0.59% | 170,469 |
| Jan 23, 2026 | 66.13 | 68.01 | 65.65 | 67.76 | 67.76 | 1.85% | 206,453 |
| Jan 22, 2026 | 66.51 | 67.35 | 66.18 | 66.53 | 66.53 | 2.20% | 99,339 |
| Jan 21, 2026 | 64.12 | 65.83 | 64.00 | 65.10 | 65.10 | 4.83% | 155,843 |
| Jan 20, 2026 | 62.10 | 63.46 | 61.83 | 62.10 | 62.10 | -2.91% | 111,655 |
| Jan 16, 2026 | 64.35 | 64.35 | 62.91 | 63.96 | 63.96 | -1.36% | 88,462 |
| Jan 15, 2026 | 64.98 | 65.65 | 64.22 | 64.84 | 64.84 | 1.76% | 106,978 |
| Jan 14, 2026 | 63.19 | 63.72 | 62.68 | 63.72 | 63.72 | 1.27% | 46,829 |
| Jan 13, 2026 | 63.79 | 63.81 | 62.43 | 62.92 | 62.92 | -2.16% | 76,961 |
| Jan 12, 2026 | 62.07 | 64.40 | 61.96 | 64.31 | 64.31 | 4.16% | 118,075 |
| Jan 9, 2026 | 60.94 | 61.77 | 60.43 | 61.74 | 61.74 | 1.53% | 80,887 |
| Jan 8, 2026 | 60.46 | 60.99 | 60.14 | 60.81 | 60.81 | -0.16% | 165,876 |
| Jan 7, 2026 | 61.56 | 61.56 | 60.66 | 60.91 | 60.91 | -2.28% | 168,165 |
| Jan 6, 2026 | 62.14 | 62.78 | 61.97 | 62.33 | 62.33 | 2.36% | 175,791 |
| Jan 5, 2026 | 60.17 | 61.00 | 59.50 | 60.89 | 60.89 | 3.22% | 129,621 |
| Jan 2, 2026 | 57.97 | 59.04 | 57.76 | 58.99 | 58.99 | 8.12% | 107,536 |
| Dec 31, 2025 | 55.05 | 55.16 | 54.41 | 54.56 | 54.56 | -0.91% | 70,730 |
| Dec 30, 2025 | 54.98 | 55.37 | 54.86 | 55.06 | 55.06 | 1.08% | 62,104 |
| Dec 29, 2025 | 54.04 | 54.51 | 53.75 | 54.47 | 54.47 | -0.71% | 71,594 |
| Dec 26, 2025 | 54.10 | 54.92 | 54.10 | 54.86 | 54.86 | 2.22% | 123,001 |
| Dec 24, 2025 | 53.73 | 53.88 | 53.55 | 53.67 | 53.67 | 0.45% | 21,470 |
| Dec 23, 2025 | 52.53 | 53.52 | 52.01 | 53.43 | 53.43 | 1.50% | 35,410 |
| Dec 22, 2025 | 52.55 | 52.80 | 52.34 | 52.64 | 52.54 | 1.45% | 67,002 |
| Dec 19, 2025 | 51.35 | 52.40 | 51.35 | 51.89 | 51.79 | 2.96% | 104,625 |
| Dec 18, 2025 | 50.67 | 51.31 | 50.40 | 50.40 | 50.31 | 3.30% | 71,333 |
| Dec 17, 2025 | 50.58 | 50.71 | 48.77 | 48.79 | 48.70 | -2.32% | 57,805 |
| Dec 16, 2025 | 49.80 | 50.17 | 49.31 | 49.95 | 49.86 | -1.77% | 157,994 |
| Dec 15, 2025 | 52.24 | 52.24 | 50.85 | 50.85 | 50.76 | -0.99% | 23,674 |
| Dec 12, 2025 | 53.36 | 53.36 | 50.96 | 51.36 | 51.26 | -3.55% | 59,896 |
| Dec 11, 2025 | 52.82 | 53.40 | 52.14 | 53.25 | 53.15 | -1.22% | 40,039 |
| Dec 10, 2025 | 52.65 | 54.27 | 52.50 | 53.91 | 53.81 | 3.22% | 76,890 |
| Dec 9, 2025 | 51.55 | 52.42 | 51.40 | 52.23 | 52.13 | -0.61% | 38,711 |
| Dec 8, 2025 | 53.30 | 53.30 | 52.16 | 52.55 | 52.45 | -0.59% | 69,417 |
| Dec 5, 2025 | 53.42 | 53.99 | 52.68 | 52.86 | 52.76 | 2.09% | 73,333 |
| Dec 4, 2025 | 52.01 | 52.01 | 51.39 | 51.78 | 51.68 | -0.15% | 113,161 |
| Dec 3, 2025 | 51.31 | 52.08 | 51.03 | 51.86 | 51.76 | 0.37% | 86,475 |
| Dec 2, 2025 | 51.88 | 51.97 | 51.15 | 51.67 | 51.57 | -0.04% | 113,792 |
| Dec 1, 2025 | 51.34 | 52.12 | 51.32 | 51.69 | 51.59 | -0.25% | 199,386 |
| Nov 28, 2025 | 51.39 | 51.94 | 51.27 | 51.82 | 51.72 | 0.50% | 64,312 |
| Nov 26, 2025 | 51.27 | 51.83 | 50.94 | 51.56 | 51.46 | 2.00% | 102,458 |
| Nov 25, 2025 | 49.88 | 50.60 | 48.93 | 50.55 | 50.46 | 0.96% | 96,728 |
| Nov 24, 2025 | 48.58 | 50.38 | 48.58 | 50.07 | 49.98 | 3.36% | 136,113 |
| Nov 21, 2025 | 47.63 | 49.08 | 46.64 | 48.44 | 48.35 | -0.23% | 354,584 |
| Nov 20, 2025 | 52.25 | 52.47 | 48.39 | 48.55 | 48.46 | -4.32% | 119,808 |
| Nov 19, 2025 | 50.68 | 51.59 | 50.15 | 50.74 | 50.65 | -1.05% | 88,013 |
| Nov 18, 2025 | 50.91 | 51.82 | 50.32 | 51.28 | 51.18 | -1.61% | 110,820 |
| Nov 17, 2025 | 52.75 | 53.77 | 51.62 | 52.12 | 52.02 | -3.55% | 81,234 |
| Nov 14, 2025 | 52.75 | 55.00 | 52.42 | 54.04 | 53.94 | -0.02% | 91,475 |
| Nov 13, 2025 | 56.33 | 56.33 | 53.69 | 54.05 | 53.95 | -3.40% | 67,551 |
| Nov 12, 2025 | 56.29 | 56.29 | 55.52 | 55.95 | 55.85 | -0.16% | 51,906 |
| Nov 11, 2025 | 55.69 | 56.36 | 55.27 | 56.04 | 55.94 | 0.59% | 167,860 |
| Nov 10, 2025 | 55.14 | 55.92 | 54.59 | 55.71 | 55.61 | 5.05% | 220,323 |
| Nov 7, 2025 | 52.06 | 53.03 | 50.90 | 53.03 | 52.93 | -1.06% | 109,414 |
| Nov 6, 2025 | 54.78 | 54.78 | 52.94 | 53.60 | 53.50 | -1.99% | 222,265 |
| Nov 5, 2025 | 53.27 | 55.12 | 53.27 | 54.69 | 54.59 | 2.65% | 151,504 |
| Nov 4, 2025 | 53.57 | 54.64 | 53.27 | 53.28 | 53.18 | -5.70% | 191,067 |
| Nov 3, 2025 | 56.68 | 56.75 | 55.60 | 56.50 | 56.39 | 1.71% | 141,175 |
| Oct 31, 2025 | 55.63 | 55.63 | 54.61 | 55.55 | 55.45 | -0.50% | 189,134 |
| Oct 30, 2025 | 55.92 | 56.45 | 55.60 | 55.83 | 55.73 | -3.22% | 49,311 |
| Oct 29, 2025 | 58.30 | 58.54 | 56.90 | 57.69 | 57.58 | 1.71% | 184,339 |
| Oct 28, 2025 | 55.83 | 56.87 | 55.64 | 56.72 | 56.61 | -0.14% | 157,161 |
| Oct 27, 2025 | 56.91 | 56.91 | 56.21 | 56.80 | 56.69 | 3.25% | 166,765 |
| Oct 24, 2025 | 55.08 | 55.44 | 54.75 | 55.01 | 54.91 | 2.00% | 117,710 |
| Oct 23, 2025 | 53.11 | 54.25 | 53.11 | 53.93 | 53.83 | 2.53% | 49,650 |
| Oct 22, 2025 | 52.94 | 53.75 | 51.50 | 52.60 | 52.50 | -0.25% | 50,484 |
| Oct 21, 2025 | 53.42 | 53.46 | 52.67 | 52.73 | 52.63 | -3.50% | 46,400 |
| Oct 20, 2025 | 53.61 | 54.92 | 53.61 | 54.64 | 54.54 | 4.18% | 115,625 |
| Oct 17, 2025 | 51.50 | 52.74 | 51.50 | 52.45 | 52.35 | -0.34% | 45,007 |
| Oct 16, 2025 | 53.08 | 53.63 | 52.18 | 52.63 | 52.53 | 2.04% | 93,289 |
| Oct 15, 2025 | 51.50 | 52.02 | 50.65 | 51.58 | 51.48 | 5.09% | 63,820 |
| Oct 14, 2025 | 48.11 | 50.31 | 47.97 | 49.08 | 48.99 | -3.18% | 56,493 |
| Oct 13, 2025 | 50.46 | 51.08 | 49.94 | 50.69 | 50.60 | 8.66% | 91,839 |