Direxion Daily MSCI Emerging Markets Bull 3X ETF (EDC)
NYSEARCA: EDC · Real-Time Price · USD
74.68
-2.41 (-3.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.12 | 75.21 | 73.02 | 74.68 | 74.68 | -3.13% | 101,015 |
| Apr 27, 2026 | 77.88 | 78.23 | 76.65 | 77.09 | 77.09 | -0.31% | 71,571 |
| Apr 24, 2026 | 75.69 | 77.69 | 75.30 | 77.33 | 77.33 | 6.66% | 78,617 |
| Apr 23, 2026 | 74.11 | 75.22 | 70.10 | 72.50 | 72.50 | -5.10% | 159,704 |
| Apr 22, 2026 | 75.07 | 76.92 | 74.56 | 76.40 | 76.40 | 5.31% | 102,353 |
| Apr 21, 2026 | 76.26 | 76.47 | 72.00 | 72.55 | 72.55 | -4.30% | 131,550 |
| Apr 20, 2026 | 75.61 | 76.14 | 74.64 | 75.81 | 75.81 | -2.27% | 86,868 |
| Apr 17, 2026 | 77.07 | 79.57 | 76.54 | 77.57 | 77.57 | 5.65% | 273,182 |
| Apr 16, 2026 | 73.29 | 74.35 | 72.11 | 73.42 | 73.42 | 1.16% | 171,373 |
| Apr 15, 2026 | 72.10 | 72.94 | 71.33 | 72.58 | 72.58 | -0.32% | 83,218 |
| Apr 14, 2026 | 70.66 | 72.84 | 70.53 | 72.81 | 72.81 | 5.95% | 91,188 |
| Apr 13, 2026 | 65.44 | 69.09 | 65.31 | 68.72 | 68.72 | 2.34% | 125,275 |
| Apr 10, 2026 | 67.60 | 68.17 | 66.60 | 67.15 | 67.15 | 1.37% | 74,752 |
| Apr 9, 2026 | 64.43 | 67.00 | 63.54 | 66.24 | 66.24 | -0.60% | 167,456 |
| Apr 8, 2026 | 68.13 | 68.49 | 65.02 | 66.64 | 66.64 | 16.20% | 252,472 |
| Apr 7, 2026 | 56.74 | 57.48 | 54.31 | 57.35 | 57.35 | 1.04% | 68,917 |
| Apr 6, 2026 | 56.40 | 57.51 | 55.79 | 56.76 | 56.76 | 2.44% | 227,609 |
| Apr 2, 2026 | 52.29 | 56.55 | 51.79 | 55.41 | 55.41 | -3.10% | 290,270 |
| Apr 1, 2026 | 57.33 | 59.05 | 56.64 | 57.18 | 57.18 | 2.14% | 318,020 |
| Mar 31, 2026 | 50.97 | 56.26 | 50.80 | 55.98 | 55.98 | 10.85% | 335,090 |
| Mar 30, 2026 | 52.58 | 52.58 | 49.55 | 50.50 | 50.50 | -2.68% | 235,469 |
| Mar 27, 2026 | 52.13 | 53.08 | 51.12 | 51.89 | 51.89 | -1.18% | 104,135 |
| Mar 26, 2026 | 54.93 | 56.00 | 52.32 | 52.51 | 52.51 | -10.15% | 223,691 |
| Mar 25, 2026 | 58.44 | 59.47 | 57.47 | 58.44 | 58.44 | 4.53% | 189,489 |
| Mar 24, 2026 | 54.62 | 57.00 | 54.21 | 55.91 | 55.91 | -4.72% | 155,873 |
| Mar 23, 2026 | 57.45 | 60.13 | 56.78 | 58.68 | 58.30 | 8.93% | 199,686 |
| Mar 20, 2026 | 57.99 | 58.05 | 53.20 | 53.87 | 53.52 | -10.28% | 206,047 |
| Mar 19, 2026 | 56.43 | 60.83 | 55.85 | 60.04 | 59.65 | 0.12% | 228,056 |
| Mar 18, 2026 | 62.56 | 63.04 | 59.91 | 59.97 | 59.58 | -5.96% | 193,229 |
| Mar 17, 2026 | 64.17 | 64.75 | 63.19 | 63.77 | 63.36 | 1.61% | 153,265 |
| Mar 16, 2026 | 61.53 | 63.30 | 61.48 | 62.76 | 62.35 | 8.58% | 305,567 |
| Mar 13, 2026 | 60.38 | 61.48 | 57.38 | 57.80 | 57.43 | -0.94% | 123,051 |
| Mar 12, 2026 | 61.74 | 61.95 | 58.14 | 58.35 | 57.97 | -9.51% | 227,480 |
| Mar 11, 2026 | 64.04 | 65.47 | 63.26 | 64.48 | 64.06 | 0.58% | 243,432 |
| Mar 10, 2026 | 63.98 | 68.11 | 63.11 | 64.11 | 63.69 | 1.07% | 324,265 |
| Mar 9, 2026 | 57.75 | 63.98 | 56.40 | 63.43 | 63.02 | 5.88% | 469,541 |
| Mar 6, 2026 | 58.23 | 60.99 | 57.44 | 59.91 | 59.52 | -1.88% | 312,417 |
| Mar 5, 2026 | 62.21 | 63.93 | 58.56 | 61.06 | 60.66 | -6.98% | 362,659 |
| Mar 4, 2026 | 64.00 | 67.33 | 63.09 | 65.64 | 65.21 | 2.92% | 347,690 |
| Mar 3, 2026 | 62.00 | 65.30 | 57.47 | 63.78 | 63.37 | -14.68% | 916,431 |
| Mar 2, 2026 | 72.16 | 76.14 | 72.14 | 74.75 | 74.27 | -5.27% | 327,495 |
| Feb 27, 2026 | 77.44 | 79.34 | 77.23 | 78.91 | 78.40 | -0.80% | 111,650 |
| Feb 26, 2026 | 81.90 | 81.90 | 77.29 | 79.55 | 79.03 | -2.93% | 227,602 |
| Feb 25, 2026 | 82.39 | 82.43 | 80.95 | 81.95 | 81.42 | 3.37% | 233,907 |
| Feb 24, 2026 | 77.90 | 80.09 | 77.46 | 79.28 | 78.77 | 4.56% | 171,683 |
| Feb 23, 2026 | 77.08 | 77.97 | 75.28 | 75.82 | 75.33 | -3.40% | 218,813 |
| Feb 20, 2026 | 73.57 | 78.49 | 73.57 | 78.49 | 77.98 | 6.30% | 214,909 |
| Feb 19, 2026 | 73.02 | 73.84 | 72.18 | 73.84 | 73.36 | -0.67% | 104,537 |
| Feb 18, 2026 | 73.76 | 75.59 | 73.48 | 74.34 | 73.86 | 1.63% | 180,967 |
| Feb 17, 2026 | 72.71 | 73.90 | 70.70 | 73.15 | 72.68 | -1.30% | 182,471 |
| Feb 13, 2026 | 72.63 | 74.43 | 70.49 | 74.11 | 73.63 | 1.15% | 153,927 |
| Feb 12, 2026 | 76.93 | 77.05 | 72.61 | 73.27 | 72.80 | -3.35% | 332,933 |
| Feb 11, 2026 | 74.48 | 76.11 | 73.20 | 75.81 | 75.32 | 4.46% | 245,050 |
| Feb 10, 2026 | 72.94 | 73.20 | 72.03 | 72.57 | 72.10 | 0.54% | 84,811 |
| Feb 9, 2026 | 70.11 | 72.59 | 70.08 | 72.18 | 71.71 | 2.32% | 163,217 |
| Feb 6, 2026 | 67.76 | 70.68 | 67.71 | 70.54 | 70.08 | 7.97% | 235,463 |
| Feb 5, 2026 | 65.44 | 67.15 | 64.39 | 65.33 | 64.91 | -1.69% | 232,699 |
| Feb 4, 2026 | 70.17 | 70.28 | 65.59 | 66.45 | 66.02 | -3.97% | 154,853 |
| Feb 3, 2026 | 70.43 | 70.55 | 67.39 | 69.20 | 68.75 | 1.67% | 153,659 |
| Feb 2, 2026 | 65.66 | 68.75 | 65.66 | 68.06 | 67.62 | 0.59% | 236,606 |
| Jan 30, 2026 | 70.09 | 70.87 | 66.62 | 67.66 | 67.22 | -6.50% | 414,666 |
| Jan 29, 2026 | 74.05 | 74.25 | 69.10 | 72.36 | 71.89 | -1.62% | 287,294 |
| Jan 28, 2026 | 74.10 | 74.10 | 72.19 | 73.55 | 73.07 | 1.95% | 191,565 |
| Jan 27, 2026 | 70.96 | 72.25 | 70.61 | 72.14 | 71.67 | 5.84% | 260,802 |
| Jan 26, 2026 | 67.69 | 68.85 | 67.58 | 68.16 | 67.72 | 0.59% | 171,323 |
| Jan 23, 2026 | 66.13 | 68.01 | 65.65 | 67.76 | 67.32 | 1.85% | 208,179 |
| Jan 22, 2026 | 66.51 | 67.35 | 66.18 | 66.53 | 66.10 | 2.20% | 99,762 |
| Jan 21, 2026 | 64.12 | 65.83 | 64.00 | 65.10 | 64.68 | 4.83% | 156,464 |
| Jan 20, 2026 | 62.10 | 63.46 | 61.83 | 62.10 | 61.70 | -2.91% | 111,697 |
| Jan 16, 2026 | 64.35 | 64.35 | 62.91 | 63.96 | 63.55 | -1.36% | 88,596 |
| Jan 15, 2026 | 64.98 | 65.65 | 64.22 | 64.84 | 64.42 | 1.76% | 108,075 |
| Jan 14, 2026 | 63.19 | 63.72 | 62.68 | 63.72 | 63.31 | 1.27% | 46,875 |
| Jan 13, 2026 | 63.79 | 63.81 | 62.43 | 62.92 | 62.51 | -2.16% | 84,963 |
| Jan 12, 2026 | 62.07 | 64.40 | 61.96 | 64.31 | 63.89 | 4.16% | 118,468 |
| Jan 9, 2026 | 60.94 | 61.77 | 60.43 | 61.74 | 61.34 | 1.53% | 81,012 |
| Jan 8, 2026 | 60.46 | 60.99 | 60.14 | 60.81 | 60.42 | -0.16% | 166,381 |
| Jan 7, 2026 | 61.56 | 61.56 | 60.66 | 60.91 | 60.52 | -2.28% | 168,165 |
| Jan 6, 2026 | 62.14 | 62.78 | 61.97 | 62.33 | 61.93 | 2.36% | 175,791 |
| Jan 5, 2026 | 60.17 | 61.00 | 59.50 | 60.89 | 60.50 | 3.22% | 130,008 |
| Jan 2, 2026 | 57.97 | 59.04 | 57.76 | 58.99 | 58.61 | 8.12% | 107,537 |
| Dec 31, 2025 | 55.05 | 55.16 | 54.41 | 54.56 | 54.21 | -0.91% | 70,732 |
| Dec 30, 2025 | 54.98 | 55.37 | 54.86 | 55.06 | 54.70 | 1.08% | 62,164 |
| Dec 29, 2025 | 54.04 | 54.51 | 53.75 | 54.47 | 54.12 | -0.71% | 71,728 |
| Dec 26, 2025 | 54.10 | 54.92 | 54.10 | 54.86 | 54.50 | 2.22% | 123,403 |
| Dec 24, 2025 | 53.73 | 53.88 | 53.55 | 53.67 | 53.32 | 0.45% | 21,470 |
| Dec 23, 2025 | 52.53 | 53.52 | 52.01 | 53.43 | 53.08 | 1.50% | 35,410 |
| Dec 22, 2025 | 52.55 | 52.80 | 52.34 | 52.64 | 52.20 | 1.45% | 67,002 |
| Dec 19, 2025 | 51.35 | 52.40 | 51.35 | 51.89 | 51.46 | 2.96% | 104,625 |
| Dec 18, 2025 | 50.67 | 51.31 | 50.40 | 50.40 | 49.98 | 3.30% | 71,333 |
| Dec 17, 2025 | 50.58 | 50.71 | 48.77 | 48.79 | 48.38 | -2.32% | 57,805 |
| Dec 16, 2025 | 49.80 | 50.17 | 49.31 | 49.95 | 49.53 | -1.77% | 157,994 |
| Dec 15, 2025 | 52.24 | 52.24 | 50.85 | 50.85 | 50.43 | -0.99% | 23,674 |
| Dec 12, 2025 | 53.36 | 53.36 | 50.96 | 51.36 | 50.93 | -3.55% | 59,896 |
| Dec 11, 2025 | 52.82 | 53.40 | 52.14 | 53.25 | 52.81 | -1.22% | 40,039 |
| Dec 10, 2025 | 52.65 | 54.27 | 52.50 | 53.91 | 53.46 | 3.22% | 76,890 |
| Dec 9, 2025 | 51.55 | 52.42 | 51.40 | 52.23 | 51.80 | -0.61% | 38,711 |
| Dec 8, 2025 | 53.30 | 53.30 | 52.16 | 52.55 | 52.11 | -0.59% | 69,417 |
| Dec 5, 2025 | 53.42 | 53.99 | 52.68 | 52.86 | 52.42 | 2.09% | 73,333 |
| Dec 4, 2025 | 52.01 | 52.01 | 51.39 | 51.78 | 51.35 | -0.15% | 113,161 |
| Dec 3, 2025 | 51.31 | 52.08 | 51.03 | 51.86 | 51.43 | 0.37% | 86,475 |