Direxion Daily MSCI Em Mkts Bull 3X ETF (EDC)
28.33
+0.35
(+1.25%)
USD |
NYSEARCA |
Apr 23, 10:48
EDC Price: 28.33 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 27.28 | 28.07 | 27.19 | 27.98 | 64766.00 |
Apr 19, 2024 | 27.12 | 27.25 | 26.83 | 27.07 | 40548.00 |
Apr 18, 2024 | 27.57 | 27.88 | 27.32 | 27.46 | 45864.00 |
Apr 17, 2024 | 27.67 | 27.67 | 26.90 | 27.12 | 42704.00 |
Apr 16, 2024 | 27.23 | 27.39 | 26.95 | 27.17 | 106274.0 |
Apr 15, 2024 | 29.35 | 29.35 | 28.18 | 28.34 | 76446.00 |
Apr 12, 2024 | 29.77 | 29.77 | 28.71 | 28.88 | 118746.0 |
Apr 11, 2024 | 31.07 | 31.24 | 30.49 | 31.05 | 40909.00 |
Apr 10, 2024 | 30.84 | 30.84 | 30.14 | 30.46 | 109941.0 |
Apr 09, 2024 | 31.71 | 32.00 | 31.38 | 31.86 | 43625.00 |
Apr 08, 2024 | 31.21 | 31.37 | 31.11 | 31.25 | 32802.00 |
Apr 05, 2024 | 30.38 | 30.74 | 30.14 | 30.62 | 33331.00 |
Apr 04, 2024 | 31.62 | 31.84 | 30.38 | 30.44 | 95996.00 |
Apr 03, 2024 | 30.29 | 31.02 | 30.21 | 30.84 | 27587.00 |
Apr 02, 2024 | 30.71 | 31.11 | 30.58 | 30.71 | 37790.00 |
Apr 01, 2024 | 30.60 | 31.13 | 30.22 | 30.50 | 63564.00 |
Mar 28, 2024 | 30.26 | 30.55 | 30.22 | 30.32 | 48934.00 |
Mar 27, 2024 | 29.91 | 30.06 | 29.60 | 30.05 | 39384.00 |
Mar 26, 2024 | 30.24 | 30.24 | 29.90 | 29.90 | 15848.00 |
Mar 25, 2024 | 29.73 | 30.10 | 29.73 | 29.93 | 37626.00 |
Mar 22, 2024 | 30.02 | 30.10 | 29.77 | 29.90 | 48587.00 |
Mar 21, 2024 | 31.06 | 31.12 | 30.53 | 30.58 | 63275.00 |
Mar 20, 2024 | 29.62 | 30.53 | 29.58 | 30.44 | 76572.00 |
Mar 19, 2024 | 29.31 | 29.58 | 29.00 | 29.50 | 55120.00 |
Mar 18, 2024 | 30.83 | 30.85 | 30.34 | 30.44 | 29304.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.17
Minimum
Oct 24 2022
129.34
Maximum
Feb 17 2021
57.21
Average
56.14
Median