Direxion Daily MSCI Emerging Markets Bull 3x Shares (EDC)
NYSEARCA: EDC · Real-Time Price · USD
52.86
+1.08 (2.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.42 | 53.99 | 52.68 | 52.86 | 52.86 | 2.09% | 73,333 |
| Dec 4, 2025 | 52.01 | 52.01 | 51.39 | 51.78 | 51.78 | -0.15% | 113,161 |
| Dec 3, 2025 | 51.31 | 52.08 | 51.03 | 51.86 | 51.86 | 0.37% | 86,472 |
| Dec 2, 2025 | 51.88 | 51.97 | 51.15 | 51.67 | 51.67 | -0.04% | 113,774 |
| Dec 1, 2025 | 51.34 | 52.12 | 51.32 | 51.69 | 51.69 | -0.25% | 199,386 |
| Nov 28, 2025 | 51.39 | 51.94 | 51.27 | 51.82 | 51.82 | 0.50% | 63,843 |
| Nov 26, 2025 | 51.27 | 51.83 | 50.94 | 51.56 | 51.56 | 2.00% | 101,885 |
| Nov 25, 2025 | 49.88 | 50.60 | 48.93 | 50.55 | 50.55 | 0.96% | 96,116 |
| Nov 24, 2025 | 48.58 | 50.38 | 48.58 | 50.07 | 50.07 | 3.36% | 133,932 |
| Nov 21, 2025 | 47.63 | 49.08 | 46.64 | 48.44 | 48.44 | -0.23% | 354,480 |
| Nov 20, 2025 | 52.25 | 52.47 | 48.39 | 48.55 | 48.55 | -4.32% | 119,808 |
| Nov 19, 2025 | 50.68 | 51.59 | 50.15 | 50.74 | 50.74 | -1.05% | 88,013 |
| Nov 18, 2025 | 50.91 | 51.82 | 50.32 | 51.28 | 51.28 | -1.61% | 110,820 |
| Nov 17, 2025 | 52.75 | 53.77 | 51.62 | 52.12 | 52.12 | -3.55% | 81,234 |
| Nov 14, 2025 | 52.75 | 55.00 | 52.42 | 54.04 | 54.04 | -0.02% | 91,475 |
| Nov 13, 2025 | 56.33 | 56.33 | 53.69 | 54.05 | 54.05 | -3.40% | 67,551 |
| Nov 12, 2025 | 56.29 | 56.29 | 55.52 | 55.95 | 55.95 | -0.16% | 51,906 |
| Nov 11, 2025 | 55.69 | 56.36 | 55.27 | 56.04 | 56.04 | 0.59% | 167,860 |
| Nov 10, 2025 | 55.14 | 55.92 | 54.59 | 55.71 | 55.71 | 5.05% | 220,323 |
| Nov 7, 2025 | 52.06 | 53.03 | 50.90 | 53.03 | 53.03 | -1.06% | 109,414 |
| Nov 6, 2025 | 54.78 | 54.78 | 52.94 | 53.60 | 53.60 | -1.99% | 222,265 |
| Nov 5, 2025 | 53.27 | 55.12 | 53.27 | 54.69 | 54.69 | 2.65% | 151,504 |
| Nov 4, 2025 | 53.57 | 54.64 | 53.27 | 53.28 | 53.28 | -5.70% | 191,067 |
| Nov 3, 2025 | 56.68 | 56.75 | 55.60 | 56.50 | 56.50 | 1.71% | 141,175 |
| Oct 31, 2025 | 55.63 | 55.63 | 54.61 | 55.55 | 55.55 | -0.50% | 189,134 |
| Oct 30, 2025 | 55.92 | 56.45 | 55.60 | 55.83 | 55.83 | -3.22% | 49,311 |
| Oct 29, 2025 | 58.30 | 58.54 | 56.90 | 57.69 | 57.69 | 1.71% | 184,339 |
| Oct 28, 2025 | 55.83 | 56.87 | 55.64 | 56.72 | 56.72 | -0.14% | 157,161 |
| Oct 27, 2025 | 56.91 | 56.91 | 56.21 | 56.80 | 56.80 | 3.25% | 166,765 |
| Oct 24, 2025 | 55.08 | 55.44 | 54.75 | 55.01 | 55.01 | 2.00% | 117,710 |
| Oct 23, 2025 | 53.11 | 54.25 | 53.11 | 53.93 | 53.93 | 2.53% | 49,650 |
| Oct 22, 2025 | 52.94 | 53.75 | 51.50 | 52.60 | 52.60 | -0.25% | 50,484 |
| Oct 21, 2025 | 53.42 | 53.46 | 52.67 | 52.73 | 52.73 | -3.50% | 46,400 |
| Oct 20, 2025 | 53.61 | 54.92 | 53.61 | 54.64 | 54.64 | 4.18% | 115,625 |
| Oct 17, 2025 | 51.50 | 52.74 | 51.50 | 52.45 | 52.45 | -0.34% | 45,007 |
| Oct 16, 2025 | 53.08 | 53.63 | 52.18 | 52.63 | 52.63 | 2.04% | 93,289 |
| Oct 15, 2025 | 51.50 | 52.02 | 50.65 | 51.58 | 51.58 | 5.09% | 63,820 |
| Oct 14, 2025 | 48.11 | 50.31 | 47.97 | 49.08 | 49.08 | -3.18% | 56,493 |
| Oct 13, 2025 | 50.46 | 51.08 | 49.94 | 50.69 | 50.69 | 8.66% | 91,839 |
| Oct 10, 2025 | 52.49 | 52.55 | 46.11 | 46.65 | 46.65 | -10.82% | 361,136 |
| Oct 9, 2025 | 54.00 | 54.10 | 51.96 | 52.31 | 52.31 | -3.22% | 71,586 |
| Oct 8, 2025 | 52.98 | 54.27 | 52.97 | 54.05 | 54.05 | 2.25% | 36,030 |
| Oct 7, 2025 | 54.68 | 54.70 | 52.72 | 52.86 | 52.86 | -2.35% | 43,415 |
| Oct 6, 2025 | 53.58 | 54.25 | 53.58 | 54.13 | 54.13 | 1.50% | 50,005 |
| Oct 3, 2025 | 53.71 | 53.86 | 52.92 | 53.33 | 53.33 | 0.58% | 75,238 |
| Oct 2, 2025 | 53.74 | 53.78 | 52.46 | 53.02 | 53.02 | 1.57% | 58,387 |
| Oct 1, 2025 | 51.61 | 52.33 | 51.51 | 52.20 | 52.20 | 2.35% | 60,558 |
| Sep 30, 2025 | 50.78 | 51.44 | 50.48 | 51.00 | 51.00 | 1.13% | 45,732 |
| Sep 29, 2025 | 50.51 | 51.00 | 50.28 | 50.43 | 50.43 | 2.73% | 64,821 |
| Sep 26, 2025 | 48.44 | 49.29 | 48.08 | 49.09 | 49.09 | -0.79% | 46,148 |
| Sep 25, 2025 | 49.43 | 49.86 | 48.91 | 49.48 | 49.48 | -1.65% | 35,386 |
| Sep 24, 2025 | 50.71 | 50.86 | 50.10 | 50.31 | 50.31 | -0.87% | 40,530 |
| Sep 23, 2025 | 50.82 | 51.56 | 50.67 | 50.75 | 50.75 | -0.35% | 54,497 |
| Sep 22, 2025 | 50.39 | 51.00 | 50.08 | 50.93 | 50.73 | 1.41% | 63,576 |
| Sep 19, 2025 | 50.37 | 50.47 | 49.95 | 50.22 | 50.03 | -0.63% | 57,406 |
| Sep 18, 2025 | 49.96 | 50.69 | 49.66 | 50.54 | 50.34 | -1.06% | 85,253 |
| Sep 17, 2025 | 51.04 | 53.20 | 50.36 | 51.08 | 50.88 | 1.39% | 147,501 |
| Sep 16, 2025 | 49.99 | 50.49 | 49.71 | 50.38 | 50.19 | 2.00% | 35,027 |
| Sep 15, 2025 | 49.11 | 49.41 | 48.86 | 49.39 | 49.20 | 2.21% | 104,253 |
| Sep 12, 2025 | 48.51 | 48.53 | 48.06 | 48.32 | 48.13 | -0.17% | 38,511 |
| Sep 11, 2025 | 47.39 | 48.47 | 47.37 | 48.40 | 48.21 | 4.20% | 83,130 |
| Sep 10, 2025 | 46.59 | 46.97 | 46.23 | 46.45 | 46.27 | 2.18% | 70,890 |
| Sep 9, 2025 | 45.29 | 45.71 | 45.25 | 45.46 | 45.28 | 1.56% | 77,507 |
| Sep 8, 2025 | 44.21 | 44.78 | 44.07 | 44.76 | 44.59 | 2.66% | 74,196 |
| Sep 5, 2025 | 43.79 | 43.97 | 42.92 | 43.60 | 43.43 | 3.78% | 64,038 |
| Sep 4, 2025 | 41.66 | 42.09 | 41.28 | 42.01 | 41.85 | -1.18% | 46,899 |
| Sep 3, 2025 | 42.46 | 42.60 | 42.16 | 42.51 | 42.35 | 1.26% | 63,576 |
| Sep 2, 2025 | 41.02 | 42.02 | 40.86 | 41.98 | 41.82 | -0.54% | 70,457 |
| Aug 29, 2025 | 42.08 | 42.28 | 41.66 | 42.21 | 42.05 | -1.54% | 74,153 |
| Aug 28, 2025 | 42.25 | 42.88 | 42.19 | 42.87 | 42.70 | 1.37% | 45,971 |
| Aug 27, 2025 | 41.66 | 42.40 | 41.56 | 42.29 | 42.13 | -2.29% | 76,694 |
| Aug 26, 2025 | 43.37 | 43.47 | 43.04 | 43.28 | 43.11 | -0.57% | 137,332 |
| Aug 25, 2025 | 44.05 | 44.28 | 43.48 | 43.53 | 43.36 | -1.54% | 56,426 |
| Aug 22, 2025 | 42.47 | 44.27 | 42.41 | 44.21 | 44.04 | 5.82% | 96,492 |
| Aug 21, 2025 | 41.62 | 42.00 | 41.62 | 41.78 | 41.62 | -0.64% | 137,811 |
| Aug 20, 2025 | 42.01 | 42.14 | 41.36 | 42.05 | 41.89 | -0.57% | 50,069 |
| Aug 19, 2025 | 42.93 | 43.03 | 42.12 | 42.29 | 42.13 | -2.42% | 185,445 |
| Aug 18, 2025 | 43.21 | 43.40 | 43.11 | 43.34 | 43.17 | 1.67% | 17,206 |
| Aug 15, 2025 | 42.85 | 42.92 | 42.53 | 42.63 | 42.47 | 0.45% | 32,238 |
| Aug 14, 2025 | 42.55 | 42.84 | 42.17 | 42.44 | 42.28 | -4.05% | 205,669 |
| Aug 13, 2025 | 44.00 | 44.38 | 43.95 | 44.23 | 44.06 | 3.75% | 127,959 |
| Aug 12, 2025 | 41.71 | 42.69 | 41.60 | 42.63 | 42.47 | 3.50% | 129,213 |
| Aug 11, 2025 | 41.38 | 41.49 | 41.02 | 41.19 | 41.03 | -0.72% | 62,713 |
| Aug 8, 2025 | 41.33 | 41.55 | 41.16 | 41.49 | 41.33 | -0.58% | 75,551 |
| Aug 7, 2025 | 41.97 | 42.13 | 41.34 | 41.73 | 41.57 | 2.73% | 69,357 |
| Aug 6, 2025 | 40.31 | 40.73 | 40.04 | 40.62 | 40.46 | 0.97% | 50,254 |
| Aug 5, 2025 | 40.36 | 40.55 | 39.84 | 40.23 | 40.07 | 1.21% | 60,830 |
| Aug 4, 2025 | 39.83 | 39.98 | 39.51 | 39.75 | 39.60 | 3.01% | 91,512 |
| Aug 1, 2025 | 39.06 | 39.06 | 38.08 | 38.59 | 38.44 | -2.33% | 117,793 |
| Jul 31, 2025 | 39.95 | 40.00 | 39.30 | 39.51 | 39.36 | -1.74% | 138,022 |
| Jul 30, 2025 | 40.74 | 40.87 | 39.98 | 40.21 | 40.05 | -2.28% | 115,979 |
| Jul 29, 2025 | 41.32 | 41.50 | 41.00 | 41.15 | 40.99 | 0.29% | 154,339 |
| Jul 28, 2025 | 41.39 | 41.41 | 40.82 | 41.03 | 40.87 | -2.29% | 81,286 |
| Jul 25, 2025 | 41.68 | 42.00 | 41.39 | 41.99 | 41.83 | -0.78% | 43,001 |
| Jul 24, 2025 | 42.69 | 42.80 | 42.25 | 42.32 | 42.16 | -1.70% | 57,555 |
| Jul 23, 2025 | 42.58 | 43.12 | 42.50 | 43.05 | 42.88 | 2.87% | 199,829 |
| Jul 22, 2025 | 41.33 | 41.85 | 40.89 | 41.85 | 41.69 | 0.05% | 53,910 |
| Jul 21, 2025 | 41.54 | 42.26 | 41.45 | 41.83 | 41.67 | 2.25% | 155,722 |
| Jul 18, 2025 | 41.57 | 41.71 | 40.91 | 40.91 | 40.75 | -0.82% | 63,738 |
| Jul 17, 2025 | 40.44 | 41.32 | 40.41 | 41.25 | 41.09 | 1.60% | 60,658 |