Direxion Daily MSCI Em Mkts Bull 3X ETF (EDC)
38.84
+0.02 (+0.05%)
USD |
NYSEARCA |
Aug 16, 16:00
39.10
+0.26 (+0.67%)
After-Hours: 20:00
EDC Price: 38.84 for Aug. 16, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 16, 2022 | 38.47 | 39.10 | 38.47 | 38.84 | 36927.00 |
| Aug 15, 2022 | 38.43 | 39.07 | 38.31 | 38.82 | 30033.00 |
| Aug 12, 2022 | 38.24 | 39.48 | 38.20 | 39.45 | 37237.00 |
| Aug 11, 2022 | 38.67 | 39.75 | 38.03 | 38.27 | 53570.00 |
| Aug 10, 2022 | 37.19 | 37.86 | 36.88 | 37.75 | 73668.00 |
| Aug 09, 2022 | 36.95 | 37.03 | 36.20 | 36.39 | 19023.00 |
| Aug 08, 2022 | 36.83 | 37.46 | 36.59 | 36.79 | 36882.00 |
| Aug 05, 2022 | 35.96 | 36.82 | 35.64 | 36.64 | 19399.00 |
| Aug 04, 2022 | 36.61 | 36.91 | 36.24 | 36.56 | 14892.00 |
| Aug 03, 2022 | 35.18 | 36.02 | 34.84 | 35.92 | 26685.00 |
| Aug 02, 2022 | 34.60 | 36.04 | 34.40 | 34.97 | 41902.00 |
| Aug 01, 2022 | 35.43 | 36.25 | 34.86 | 35.60 | 68634.00 |
| Jul 29, 2022 | 35.64 | 36.52 | 35.09 | 36.49 | 55173.00 |
| Jul 28, 2022 | 36.74 | 37.19 | 35.52 | 37.06 | 27687.00 |
| Jul 27, 2022 | 35.52 | 36.87 | 35.16 | 36.50 | 58639.00 |
| Jul 26, 2022 | 35.53 | 35.76 | 34.51 | 34.69 | 23047.00 |
| Jul 25, 2022 | 35.35 | 35.61 | 35.06 | 35.48 | 16763.00 |
| Jul 22, 2022 | 36.10 | 36.15 | 34.69 | 35.08 | 31948.00 |
| Jul 21, 2022 | 35.40 | 36.26 | 35.26 | 36.23 | 46987.00 |
| Jul 20, 2022 | 35.16 | 35.43 | 34.67 | 35.05 | 54682.00 |
| Jul 19, 2022 | 35.08 | 35.53 | 34.86 | 35.51 | 34222.00 |
| Jul 18, 2022 | 34.73 | 35.17 | 33.81 | 33.85 | 61291.00 |
| Jul 15, 2022 | 32.76 | 33.22 | 31.94 | 33.17 | 26816.00 |
| Jul 14, 2022 | 32.55 | 32.72 | 31.72 | 32.66 | 27655.00 |
| Jul 13, 2022 | 32.38 | 33.94 | 32.32 | 33.62 | 30793.00 |
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
22.19
Minimum
Mar 23 2020
168.60
Maximum
Jan 26 2018
80.75
Average
78.65
Median