Direxion Daily MSCI Em Mkts Bull 3X ETF (EDC)
30.93
-0.19
(-0.61%)
USD |
NYSEARCA |
Nov 21, 16:00
30.83
-0.10
(-0.32%)
After-Hours: 20:00
EDC Price: 30.93 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 30.82 | 31.02 | 30.54 | 30.93 | 50338.00 |
| Nov 20, 2024 | 31.16 | 31.16 | 30.73 | 31.12 | 31698.00 |
| Nov 19, 2024 | 30.80 | 31.48 | 30.79 | 31.29 | 47006.00 |
| Nov 18, 2024 | 30.88 | 31.40 | 30.75 | 31.40 | 44866.00 |
| Nov 15, 2024 | 30.41 | 30.56 | 30.07 | 30.25 | 48233.00 |
| Nov 14, 2024 | 30.81 | 30.89 | 30.32 | 30.39 | 51536.00 |
| Nov 13, 2024 | 31.40 | 31.60 | 30.71 | 30.81 | 35707.00 |
| Nov 12, 2024 | 31.94 | 32.12 | 31.15 | 31.51 | 98186.00 |
| Nov 11, 2024 | 33.77 | 33.82 | 33.08 | 33.37 | 108689.0 |
| Nov 08, 2024 | 35.11 | 35.19 | 33.80 | 34.27 | 114715.0 |
| Nov 07, 2024 | 36.40 | 37.25 | 36.40 | 37.00 | 88347.00 |
| Nov 06, 2024 | 34.00 | 34.97 | 33.63 | 34.59 | 94672.00 |
| Nov 05, 2024 | 35.84 | 36.12 | 35.68 | 36.06 | 43154.00 |
| Nov 04, 2024 | 35.11 | 35.30 | 34.48 | 34.56 | 32399.00 |
| Nov 01, 2024 | 34.63 | 35.00 | 34.02 | 34.13 | 44326.00 |
| Oct 31, 2024 | 34.35 | 34.36 | 33.40 | 34.08 | 61777.00 |
| Oct 30, 2024 | 34.70 | 35.10 | 34.41 | 34.68 | 35488.00 |
| Oct 29, 2024 | 36.08 | 36.08 | 35.66 | 35.81 | 21068.00 |
| Oct 28, 2024 | 35.79 | 36.25 | 35.79 | 36.01 | 14603.00 |
| Oct 25, 2024 | 36.03 | 36.41 | 35.48 | 35.73 | 19646.00 |
| Oct 24, 2024 | 35.86 | 35.99 | 35.44 | 35.71 | 27504.00 |
| Oct 23, 2024 | 36.35 | 36.46 | 35.61 | 35.94 | 47136.00 |
| Oct 22, 2024 | 36.29 | 36.81 | 36.29 | 36.59 | 24459.00 |
| Oct 21, 2024 | 36.74 | 37.05 | 36.25 | 36.82 | 55829.00 |
| Oct 18, 2024 | 38.43 | 38.43 | 37.50 | 37.69 | 277639.0 |
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
52.79
Average
37.35
Median