Direxion Daily MSCI Emerg... (EDC)
AMEX: EDC
· Real-Time Price · USD
41.44
-0.85 (-2.01%)
At close: Aug 20, 2025, 10:27 AM
EDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 42.93 | 43.03 | 42.12 | 42.29 | n/a | -2.42% | 185,139 |
| Aug 18, 2025 | 43.21 | 43.40 | 43.11 | 43.34 | 43.34 | 1.67% | 17,206 |
| Aug 15, 2025 | 42.85 | 42.91 | 42.53 | 42.63 | 42.63 | 0.45% | 32,238 |
| Aug 14, 2025 | 42.55 | 42.84 | 42.17 | 42.44 | 42.44 | -4.05% | 205,669 |
| Aug 13, 2025 | 44.00 | 44.38 | 43.95 | 44.23 | 44.23 | 3.75% | 127,959 |
| Aug 12, 2025 | 41.71 | 42.69 | 41.60 | 42.63 | 42.63 | 3.50% | 129,213 |
| Aug 11, 2025 | 41.38 | 41.49 | 41.02 | 41.19 | 41.19 | -0.72% | 62,713 |
| Aug 8, 2025 | 41.33 | 41.55 | 41.16 | 41.49 | 41.49 | -0.58% | 75,600 |
| Aug 7, 2025 | 41.97 | 42.13 | 41.34 | 41.73 | 41.73 | 2.73% | 69,400 |
| Aug 6, 2025 | 40.31 | 40.73 | 40.04 | 40.62 | 40.62 | 0.97% | 50,300 |
| Aug 5, 2025 | 40.36 | 40.55 | 39.84 | 40.23 | 40.23 | 1.21% | 60,830 |
| Aug 4, 2025 | 39.83 | 39.98 | 39.51 | 39.75 | 39.75 | 3.01% | 91,512 |
| Aug 1, 2025 | 39.06 | 39.06 | 38.08 | 38.59 | 38.59 | -2.33% | 117,800 |
| Jul 31, 2025 | 39.95 | 40.00 | 39.30 | 39.51 | 39.51 | -1.74% | 138,022 |
| Jul 30, 2025 | 40.74 | 40.87 | 39.98 | 40.21 | 40.21 | -2.28% | 116,000 |
| Jul 29, 2025 | 41.32 | 41.50 | 41.00 | 41.15 | 41.15 | 0.29% | 154,339 |
| Jul 28, 2025 | 41.39 | 41.41 | 40.82 | 41.03 | 41.03 | -2.29% | 81,300 |
| Jul 25, 2025 | 41.68 | 42.00 | 41.39 | 41.99 | 41.99 | -0.78% | 43,001 |
| Jul 24, 2025 | 42.69 | 42.80 | 42.25 | 42.32 | 42.32 | -1.70% | 57,600 |
| Jul 23, 2025 | 42.58 | 43.12 | 42.50 | 43.05 | 43.05 | 2.87% | 199,829 |