Direxion Daily MSCI Emerging Markets Bull 3X ETF (EDC)
NYSEARCA: EDC · Real-Time Price · USD
84.46
-2.81 (-3.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.13 | 86.12 | 80.84 | 84.46 | 84.46 | -3.22% | 111,192 |
| Jun 25, 2026 | 91.00 | 91.00 | 85.58 | 87.27 | 87.27 | 2.89% | 75,670 |
| Jun 24, 2026 | 84.98 | 86.16 | 82.43 | 84.82 | 84.82 | 0.65% | 62,059 |
| Jun 23, 2026 | 84.57 | 88.84 | 84.01 | 84.27 | 84.27 | -17.11% | 144,206 |
| Jun 22, 2026 | 102.70 | 103.88 | 101.24 | 102.06 | 101.66 | 1.67% | 87,335 |
| Jun 18, 2026 | 98.03 | 101.00 | 97.74 | 100.38 | 99.99 | 9.47% | 185,950 |
| Jun 17, 2026 | 95.58 | 97.50 | 90.91 | 91.70 | 91.34 | -0.55% | 134,376 |
| Jun 16, 2026 | 95.13 | 96.68 | 91.80 | 92.21 | 91.85 | -4.84% | 127,471 |
| Jun 15, 2026 | 96.03 | 97.19 | 95.38 | 96.90 | 96.52 | 10.04% | 136,864 |
| Jun 12, 2026 | 86.70 | 89.51 | 85.27 | 88.06 | 87.72 | 1.22% | 189,958 |
| Jun 11, 2026 | 78.94 | 87.34 | 78.31 | 87.00 | 86.66 | 13.43% | 148,831 |
| Jun 10, 2026 | 78.99 | 82.18 | 76.43 | 76.70 | 76.40 | -5.26% | 79,932 |
| Jun 9, 2026 | 86.02 | 86.97 | 74.28 | 80.96 | 80.65 | 0.41% | 149,122 |
| Jun 8, 2026 | 81.97 | 82.78 | 80.01 | 80.63 | 80.32 | 5.30% | 98,487 |
| Jun 5, 2026 | 85.70 | 85.70 | 75.72 | 76.57 | 76.27 | -19.64% | 307,261 |
| Jun 4, 2026 | 92.93 | 96.08 | 91.00 | 95.28 | 94.91 | -3.61% | 83,564 |
| Jun 3, 2026 | 101.05 | 101.12 | 97.09 | 98.85 | 98.47 | -3.74% | 108,680 |
| Jun 2, 2026 | 100.42 | 102.93 | 99.48 | 102.69 | 102.29 | 3.04% | 88,627 |
| Jun 1, 2026 | 96.85 | 101.29 | 95.75 | 99.66 | 99.27 | 6.34% | 107,902 |
| May 29, 2026 | 94.95 | 95.83 | 93.27 | 93.72 | 93.36 | 0.02% | 112,545 |
| May 28, 2026 | 89.68 | 94.20 | 88.95 | 93.70 | 93.34 | 0.87% | 146,870 |
| May 27, 2026 | 94.31 | 95.00 | 91.06 | 92.89 | 92.53 | -0.12% | 102,620 |
| May 26, 2026 | 90.25 | 93.32 | 90.25 | 93.00 | 92.64 | 11.66% | 179,528 |
| May 22, 2026 | 83.95 | 85.00 | 82.74 | 83.29 | 82.97 | -0.96% | 74,266 |
| May 21, 2026 | 81.15 | 85.19 | 80.69 | 84.10 | 83.77 | 2.49% | 124,016 |
| May 20, 2026 | 78.30 | 82.06 | 78.21 | 82.06 | 81.74 | 5.54% | 111,915 |
| May 19, 2026 | 75.36 | 79.54 | 74.64 | 77.75 | 77.45 | -3.04% | 147,796 |
| May 18, 2026 | 83.14 | 83.14 | 78.07 | 80.19 | 79.88 | -0.61% | 212,355 |
| May 15, 2026 | 81.37 | 82.28 | 79.22 | 80.68 | 80.37 | -10.53% | 144,779 |
| May 14, 2026 | 88.40 | 90.52 | 88.15 | 90.18 | 89.83 | 0.92% | 63,418 |
| May 13, 2026 | 86.75 | 90.21 | 85.87 | 89.36 | 89.01 | 6.25% | 123,305 |
| May 12, 2026 | 85.73 | 86.62 | 80.59 | 84.10 | 83.77 | -9.32% | 182,268 |
| May 11, 2026 | 92.18 | 93.45 | 91.44 | 92.74 | 92.38 | -0.11% | 72,718 |
| May 8, 2026 | 90.26 | 92.84 | 90.26 | 92.84 | 92.48 | 6.03% | 129,298 |
| May 7, 2026 | 91.82 | 91.82 | 86.86 | 87.56 | 87.22 | -4.04% | 102,923 |
| May 6, 2026 | 88.60 | 91.54 | 88.11 | 91.25 | 90.90 | 9.73% | 143,740 |
| May 5, 2026 | 81.61 | 83.98 | 81.51 | 83.16 | 82.84 | 6.14% | 142,627 |
| May 4, 2026 | 79.78 | 81.13 | 77.50 | 78.35 | 78.05 | -0.37% | 220,398 |
| May 1, 2026 | 77.56 | 80.57 | 77.56 | 78.64 | 78.33 | 1.04% | 56,375 |
| Apr 30, 2026 | 75.40 | 78.66 | 74.40 | 77.83 | 77.53 | 5.83% | 63,821 |
| Apr 29, 2026 | 75.01 | 75.01 | 73.13 | 73.54 | 73.25 | -1.53% | 36,315 |
| Apr 28, 2026 | 74.12 | 75.21 | 73.02 | 74.68 | 74.39 | -3.13% | 101,363 |
| Apr 27, 2026 | 77.88 | 78.23 | 76.65 | 77.09 | 76.79 | -0.31% | 77,083 |
| Apr 24, 2026 | 75.69 | 77.69 | 75.30 | 77.33 | 77.03 | 6.66% | 78,678 |
| Apr 23, 2026 | 74.11 | 75.22 | 70.10 | 72.50 | 72.22 | -5.10% | 159,972 |
| Apr 22, 2026 | 75.07 | 76.92 | 74.56 | 76.40 | 76.10 | 5.31% | 102,405 |
| Apr 21, 2026 | 76.26 | 76.47 | 72.00 | 72.55 | 72.27 | -4.30% | 133,468 |
| Apr 20, 2026 | 75.61 | 76.14 | 74.64 | 75.81 | 75.52 | -2.27% | 86,933 |
| Apr 17, 2026 | 77.07 | 79.57 | 76.54 | 77.57 | 77.27 | 5.65% | 273,997 |
| Apr 16, 2026 | 73.29 | 74.35 | 72.11 | 73.42 | 73.13 | 1.16% | 171,759 |
| Apr 15, 2026 | 72.10 | 72.94 | 71.33 | 72.58 | 72.30 | -0.32% | 83,586 |
| Apr 14, 2026 | 70.66 | 72.84 | 70.53 | 72.81 | 72.53 | 5.95% | 97,827 |
| Apr 13, 2026 | 65.44 | 69.09 | 65.31 | 68.72 | 68.45 | 2.34% | 125,275 |
| Apr 10, 2026 | 67.60 | 68.17 | 66.60 | 67.15 | 66.89 | 1.37% | 79,845 |
| Apr 9, 2026 | 64.43 | 67.00 | 63.54 | 66.24 | 65.98 | -0.60% | 168,600 |
| Apr 8, 2026 | 68.13 | 68.49 | 65.02 | 66.64 | 66.38 | 16.20% | 253,891 |
| Apr 7, 2026 | 56.74 | 57.48 | 54.31 | 57.35 | 57.13 | 1.04% | 76,997 |
| Apr 6, 2026 | 56.40 | 57.51 | 55.79 | 56.76 | 56.54 | 2.44% | 229,120 |
| Apr 2, 2026 | 52.29 | 56.55 | 51.79 | 55.41 | 55.19 | -3.10% | 291,224 |
| Apr 1, 2026 | 57.33 | 59.05 | 56.64 | 57.18 | 56.96 | 2.14% | 319,946 |
| Mar 31, 2026 | 50.97 | 56.26 | 50.80 | 55.98 | 55.76 | 10.85% | 335,861 |
| Mar 30, 2026 | 52.58 | 52.58 | 49.55 | 50.50 | 50.30 | -2.68% | 238,245 |
| Mar 27, 2026 | 52.13 | 53.08 | 51.12 | 51.89 | 51.69 | -1.18% | 105,381 |
| Mar 26, 2026 | 54.93 | 56.00 | 52.32 | 52.51 | 52.31 | -10.15% | 224,390 |
| Mar 25, 2026 | 58.44 | 59.47 | 57.47 | 58.44 | 58.21 | 4.53% | 189,543 |
| Mar 24, 2026 | 54.62 | 57.00 | 54.21 | 55.91 | 55.69 | -4.10% | 155,873 |
| Mar 23, 2026 | 57.45 | 60.13 | 56.78 | 58.68 | 58.07 | 8.93% | 199,686 |
| Mar 20, 2026 | 57.99 | 58.05 | 53.20 | 53.87 | 53.31 | -10.28% | 206,047 |
| Mar 19, 2026 | 56.43 | 60.83 | 55.85 | 60.04 | 59.42 | 0.12% | 228,056 |
| Mar 18, 2026 | 62.56 | 63.04 | 59.91 | 59.97 | 59.35 | -5.96% | 193,229 |
| Mar 17, 2026 | 64.17 | 64.75 | 63.19 | 63.77 | 63.11 | 1.61% | 153,265 |
| Mar 16, 2026 | 61.53 | 63.30 | 61.48 | 62.76 | 62.11 | 8.58% | 305,567 |
| Mar 13, 2026 | 60.38 | 61.48 | 57.38 | 57.80 | 57.20 | -0.94% | 123,051 |
| Mar 12, 2026 | 61.74 | 61.95 | 58.14 | 58.35 | 57.75 | -9.51% | 227,480 |
| Mar 11, 2026 | 64.04 | 65.47 | 63.26 | 64.48 | 63.81 | 0.58% | 243,432 |
| Mar 10, 2026 | 63.98 | 68.11 | 63.11 | 64.11 | 63.45 | 1.07% | 324,265 |
| Mar 9, 2026 | 57.75 | 63.98 | 56.40 | 63.43 | 62.78 | 5.88% | 469,541 |
| Mar 6, 2026 | 58.23 | 60.99 | 57.44 | 59.91 | 59.29 | -1.88% | 312,417 |
| Mar 5, 2026 | 62.21 | 63.93 | 58.56 | 61.06 | 60.43 | -6.98% | 362,659 |
| Mar 4, 2026 | 64.00 | 67.33 | 63.09 | 65.64 | 64.96 | 2.92% | 347,690 |
| Mar 3, 2026 | 62.00 | 65.30 | 57.47 | 63.78 | 63.12 | -14.68% | 916,431 |
| Mar 2, 2026 | 72.16 | 76.14 | 72.14 | 74.75 | 73.98 | -5.27% | 327,495 |
| Feb 27, 2026 | 77.44 | 79.34 | 77.23 | 78.91 | 78.10 | -0.80% | 111,650 |
| Feb 26, 2026 | 81.90 | 81.90 | 77.29 | 79.55 | 78.73 | -2.93% | 227,602 |
| Feb 25, 2026 | 82.39 | 82.43 | 80.95 | 81.95 | 81.10 | 3.37% | 233,907 |
| Feb 24, 2026 | 77.90 | 80.09 | 77.46 | 79.28 | 78.46 | 4.56% | 171,683 |
| Feb 23, 2026 | 77.08 | 77.97 | 75.28 | 75.82 | 75.04 | -3.40% | 218,813 |
| Feb 20, 2026 | 73.57 | 78.49 | 73.57 | 78.49 | 77.68 | 6.30% | 214,909 |
| Feb 19, 2026 | 73.02 | 73.84 | 72.18 | 73.84 | 73.08 | -0.67% | 104,537 |
| Feb 18, 2026 | 73.76 | 75.59 | 73.48 | 74.34 | 73.57 | 1.63% | 180,967 |
| Feb 17, 2026 | 72.71 | 73.90 | 70.70 | 73.15 | 72.40 | -1.30% | 182,471 |
| Feb 13, 2026 | 72.63 | 74.43 | 70.49 | 74.11 | 73.35 | 1.15% | 153,927 |
| Feb 12, 2026 | 76.93 | 77.05 | 72.61 | 73.27 | 72.51 | -3.35% | 332,933 |
| Feb 11, 2026 | 74.48 | 76.11 | 73.20 | 75.81 | 75.03 | 4.46% | 245,050 |
| Feb 10, 2026 | 72.94 | 73.20 | 72.03 | 72.57 | 71.82 | 0.54% | 84,811 |
| Feb 9, 2026 | 70.11 | 72.59 | 70.08 | 72.18 | 71.44 | 2.32% | 163,217 |
| Feb 6, 2026 | 67.76 | 70.68 | 67.71 | 70.54 | 69.81 | 7.97% | 235,463 |
| Feb 5, 2026 | 65.44 | 67.15 | 64.39 | 65.33 | 64.66 | -1.69% | 232,699 |
| Feb 4, 2026 | 70.17 | 70.28 | 65.59 | 66.45 | 65.76 | -3.97% | 154,853 |
| Feb 3, 2026 | 70.43 | 70.55 | 67.39 | 69.20 | 68.49 | 1.67% | 153,659 |