Direxion Daily MSCI Emerging Markets Bull 3X Shares

EDC
🏛️ usa →
49.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 28.89 29.10 28.62 28.77 0.1M
2024-12-30 29.13 29.24 28.80 28.98 0.1M
2024-12-27 29.62 29.75 29.35 29.75 0.1M
2024-12-26 29.83 30.29 29.83 30.10 0.0M
2024-12-24 30.28 30.58 30.12 30.58 0.0M
2024-12-23 29.73 30.35 29.63 30.26 0.1M
2024-12-20 29.17 30.27 29.17 29.94 0.1M
2024-12-19 30.15 30.15 29.55 29.57 0.0M
2024-12-18 31.34 31.42 29.20 29.23 0.1M
2024-12-17 31.00 31.49 30.83 31.42 0.1M
2024-12-16 31.76 32.00 31.66 31.74 0.1M
2024-12-13 32.44 32.44 31.89 32.26 0.3M
2024-12-12 32.25 32.64 32.06 32.22 0.0M
2024-12-11 32.63 32.72 32.20 32.58 0.1M
2024-12-10 32.83 33.00 32.20 32.20 0.1M
2024-12-09 34.00 34.70 33.89 34.01 0.2M
2024-12-06 32.47 32.48 31.83 32.05 0.1M
2024-12-05 31.98 32.30 31.98 32.21 0.0M
2024-12-04 31.62 31.72 31.29 31.59 0.1M
2024-12-03 30.95 31.43 30.44 31.42 0.1M
2024-12-02 30.86 31.25 30.68 31.15 0.1M
2024-11-29 29.93 30.87 29.80 30.85 0.1M
2024-11-27 31.06 31.16 30.40 30.68 0.0M
2024-11-26 30.94 30.94 30.44 30.53 0.0M
2024-11-25 31.29 31.30 30.74 30.92 0.1M
2024-11-22 30.67 30.91 30.54 30.89 0.0M
2024-11-21 30.73 31.02 30.54 30.93 0.1M
2024-11-20 31.03 31.17 30.73 31.12 0.0M
2024-11-19 31.00 31.48 30.79 31.29 0.0M
2024-11-18 30.83 31.40 30.75 31.40 0.0M
2024-11-15 30.53 30.56 30.07 30.25 0.0M
2024-11-14 30.71 30.89 30.32 30.39 0.1M
2024-11-13 31.60 31.60 30.71 30.81 0.0M
2024-11-12 31.94 32.12 31.15 31.51 0.1M
2024-11-11 33.78 33.83 33.08 33.37 0.1M
2024-11-08 35.11 35.19 33.80 34.27 0.1M
2024-11-07 36.40 37.25 36.40 37.00 0.1M
2024-11-06 34.00 34.97 33.63 34.59 0.1M
2024-11-05 35.84 36.12 35.68 36.06 0.0M
2024-11-04 35.11 35.30 34.48 34.56 0.0M
2024-11-01 34.63 35.00 34.02 34.13 0.0M
2024-10-31 34.35 34.36 33.40 34.08 0.1M
2024-10-30 34.70 35.11 34.41 34.68 0.0M
2024-10-29 36.08 36.08 35.66 35.81 0.0M
2024-10-28 35.79 36.25 35.79 36.01 0.0M
2024-10-25 36.03 36.41 35.48 35.73 0.0M
2024-10-24 35.86 35.99 35.44 35.71 0.0M
2024-10-23 36.35 36.46 35.61 35.94 0.0M
2024-10-22 36.29 36.81 36.29 36.59 0.0M
2024-10-21 36.74 37.05 36.25 36.82 0.1M
2024-10-18 38.43 38.43 37.50 37.69 0.3M
2024-10-17 36.41 36.76 36.08 36.65 0.1M
2024-10-16 36.56 37.16 36.56 36.75 0.1M
2024-10-15 37.43 37.43 35.74 35.99 0.1M
2024-10-14 37.96 39.00 37.74 38.39 0.0M
2024-10-11 37.40 38.94 37.40 38.86 0.1M
2024-10-10 38.03 38.36 37.16 38.08 0.0M
2024-10-09 36.95 38.19 36.87 37.75 0.1M
2024-10-08 38.35 38.76 37.49 38.42 0.1M
2024-10-07 41.41 41.94 40.81 41.67 0.1M
2024-10-04 40.30 40.76 39.92 40.62 0.2M
2024-10-03 39.00 40.12 38.61 39.76 0.1M
2024-10-02 41.14 41.30 40.15 41.18 0.2M
2024-10-01 38.63 38.85 37.40 38.75 0.1M
2024-09-30 39.38 39.38 37.73 37.97 0.2M
2024-09-27 40.00 40.74 39.75 39.96 0.5M
2024-09-26 40.11 40.65 39.32 40.27 0.2M
2024-09-25 36.64 37.01 36.15 36.16 0.1M
2024-09-24 36.44 37.68 36.17 37.56 0.1M
2024-09-23 33.90 34.51 33.90 34.15 0.1M
2024-09-20 33.65 33.79 33.16 33.50 0.1M
2024-09-19 33.41 33.87 32.79 33.66 0.1M
2024-09-18 32.29 32.93 31.55 31.67 0.1M
2024-09-17 32.30 32.45 31.80 32.08 0.0M
2024-09-16 31.93 32.07 31.63 31.89 0.0M
2024-09-13 31.43 31.77 31.43 31.56 0.0M
2024-09-12 30.59 31.25 30.42 31.18 0.0M
2024-09-11 29.91 30.53 28.94 30.49 0.1M
2024-09-10 30.07 30.07 29.30 29.94 0.0M
2024-09-09 30.02 30.41 29.87 30.24 0.1M
2024-09-06 31.08 31.08 29.42 29.53 0.1M
2024-09-05 31.20 31.53 30.96 31.31 0.0M
2024-09-04 30.82 31.62 30.82 31.08 0.1M
2024-09-03 32.47 32.47 31.04 31.24 0.1M
2024-08-30 33.50 33.50 32.70 33.18 0.0M
2024-08-29 33.17 33.47 32.88 33.00 0.1M
2024-08-28 33.31 33.75 32.54 32.88 0.1M
2024-08-27 33.48 33.68 33.24 33.56 0.0M
2024-08-26 33.88 33.88 33.32 33.41 0.1M
2024-08-23 33.78 34.51 33.46 34.35 0.1M
2024-08-22 33.78 33.78 32.58 32.82 0.1M
2024-08-21 33.50 34.09 33.50 34.00 0.1M
2024-08-20 34.07 34.10 33.45 33.57 0.1M
2024-08-19 34.05 34.63 33.87 34.52 0.1M
2024-08-16 32.95 33.51 32.95 33.51 0.1M
2024-08-15 31.85 32.54 31.85 32.38 0.0M
2024-08-14 31.65 31.78 31.02 31.38 0.1M
2024-08-13 31.09 31.90 31.09 31.89 0.0M
2024-08-12 30.72 31.20 30.66 30.85 0.1M
2024-08-09 30.25 30.69 30.00 30.59 0.0M
2024-08-08 29.41 30.17 29.19 30.16 0.1M
2024-08-07 29.67 29.67 28.11 28.21 0.1M
2024-08-06 27.11 28.26 26.91 27.73 0.1M
2024-08-05 25.03 27.64 25.01 27.29 0.1M
2024-08-02 29.73 29.94 29.28 29.78 0.1M
2024-08-01 32.43 32.62 30.89 31.19 0.1M
2024-07-31 32.92 33.23 32.58 32.87 0.1M
2024-07-30 31.40 31.40 30.60 30.88 0.0M
2024-07-29 31.59 31.59 31.02 31.27 0.1M
2024-07-26 31.73 31.82 31.30 31.64 0.1M
2024-07-25 30.78 31.45 30.37 30.75 0.1M
2024-07-24 32.15 32.15 31.07 31.17 0.1M
2024-07-23 32.68 32.77 32.41 32.54 0.0M
2024-07-22 33.26 33.52 33.02 33.43 0.0M
2024-07-19 33.38 33.38 32.61 32.64 0.0M
2024-07-18 34.88 34.88 33.49 33.60 0.1M
2024-07-17 34.96 35.12 34.55 34.56 0.0M
2024-07-16 35.79 36.42 35.76 36.42 0.1M
2024-07-15 36.46 36.48 35.68 35.86 0.1M
2024-07-12 37.00 37.36 36.91 36.99 0.3M
2024-07-11 37.05 37.33 36.38 36.64 0.1M
2024-07-10 35.74 36.04 35.60 35.94 0.0M
2024-07-09 35.10 35.56 35.07 35.46 0.0M
2024-07-08 35.30 35.36 34.95 35.03 0.0M
2024-07-05 34.85 35.09 34.29 34.96 0.3M
2024-07-03 33.73 34.62 33.73 34.56 0.1M
2024-07-02 32.54 33.15 32.54 33.12 0.0M
2024-07-01 33.19 33.30 32.70 32.79 0.0M
2024-06-28 33.00 33.13 32.46 32.66 0.0M
2024-06-27 32.88 32.96 32.41 32.50 0.0M
2024-06-26 32.40 32.54 32.18 32.42 0.0M
2024-06-25 32.78 32.78 32.37 32.67 0.1M
2024-06-24 33.50 33.89 33.15 33.15 0.0M
2024-06-21 33.30 33.43 33.15 33.17 0.0M
2024-06-20 34.45 34.45 33.22 33.60 0.1M
2024-06-18 33.04 33.92 33.04 33.73 0.1M
2024-06-17 32.50 33.00 32.29 32.87 0.0M
2024-06-14 31.91 32.36 31.79 32.27 0.0M
2024-06-13 32.43 32.66 31.91 32.16 0.1M
2024-06-12 32.65 33.00 32.25 32.37 0.1M
2024-06-11 31.43 31.50 30.99 31.50 0.0M
2024-06-10 31.53 32.00 31.26 31.90 0.1M
2024-06-07 32.09 32.09 31.19 31.34 0.0M
2024-06-06 32.46 32.55 32.14 32.51 0.0M
2024-06-05 31.47 32.06 31.25 31.96 0.1M
2024-06-04 30.27 30.65 30.03 30.57 0.1M
2024-06-03 32.18 32.31 31.49 31.88 0.1M
2024-05-31 30.98 31.01 30.12 31.01 0.1M
2024-05-30 31.52 32.03 31.39 31.91 0.1M
2024-05-29 32.15 32.31 31.99 32.16 0.1M
2024-05-28 34.09 34.37 33.43 33.65 0.0M
2024-05-24 33.80 34.03 33.56 33.76 0.1M
2024-05-23 34.77 34.98 33.34 33.62 0.1M
2024-05-22 34.82 34.84 34.10 34.34 0.1M
2024-05-21 34.74 34.86 34.38 34.73 0.1M
2024-05-20 35.21 35.56 35.02 35.44 0.1M
2024-05-17 35.40 35.94 35.25 35.76 0.1M
2024-05-16 35.27 35.57 34.98 35.34 0.0M
2024-05-15 34.76 35.13 34.30 35.13 0.1M
2024-05-14 33.56 34.10 33.55 34.00 0.0M
2024-05-13 33.31 33.87 33.31 33.54 0.1M
2024-05-10 33.22 33.31 32.66 32.82 0.1M
2024-05-09 32.30 32.65 32.05 32.65 0.0M
2024-05-08 31.66 32.35 31.66 32.26 0.1M
2024-05-07 32.41 32.57 32.23 32.31 0.1M
2024-05-06 32.86 32.96 32.67 32.96 0.1M
2024-05-03 32.53 32.88 32.18 32.85 0.1M
2024-05-02 30.93 32.17 30.62 31.95 0.1M
2024-05-01 29.72 30.61 29.55 29.73 0.1M
2024-04-30 30.03 30.32 29.57 29.61 0.1M
2024-04-29 30.52 30.93 30.37 30.92 0.1M
2024-04-26 29.80 30.05 29.75 30.01 0.1M
2024-04-25 28.15 29.15 28.06 29.05 0.1M
2024-04-24 29.08 29.15 28.64 28.91 0.1M
2024-04-23 28.06 28.68 28.00 28.67 0.1M
2024-04-22 27.28 28.07 27.19 27.98 0.1M
2024-04-19 27.12 27.25 26.83 27.07 0.0M
2024-04-18 27.57 27.88 27.32 27.46 0.0M
2024-04-17 27.67 27.67 26.90 27.12 0.0M
2024-04-16 27.23 27.39 26.95 27.17 0.1M
2024-04-15 29.35 29.35 28.18 28.34 0.1M
2024-04-12 29.77 29.77 28.71 28.88 0.1M
2024-04-11 31.07 31.24 30.49 31.05 0.0M
2024-04-10 30.84 30.84 30.14 30.46 0.1M
2024-04-09 31.71 32.00 31.38 31.86 0.0M
2024-04-08 31.21 31.37 31.11 31.25 0.0M
2024-04-05 30.38 30.74 30.14 30.62 0.0M
2024-04-04 31.62 31.84 30.38 30.44 0.1M
2024-04-03 30.29 31.02 30.21 30.84 0.0M
2024-04-02 30.71 31.11 30.58 30.71 0.0M
2024-04-01 30.60 31.13 30.22 30.50 0.1M
2024-03-28 30.26 30.55 30.22 30.32 0.0M
2024-03-27 29.91 30.06 29.60 30.05 0.0M
2024-03-26 30.24 30.24 29.90 29.90 0.0M
2024-03-25 29.73 30.10 29.73 29.93 0.0M
2024-03-22 30.02 30.10 29.77 29.90 0.0M
2024-03-21 31.06 31.12 30.53 30.58 0.1M
2024-03-20 29.62 30.53 29.58 30.44 0.1M
2024-03-19 29.31 29.58 29.00 29.50 0.1M
2024-03-18 30.83 30.85 30.34 30.44 0.0M
2024-03-15 30.41 30.55 30.11 30.21 0.0M
2024-03-14 31.45 31.45 30.59 30.83 0.0M
2024-03-13 31.35 31.54 31.20 31.37 0.0M
2024-03-12 31.35 31.70 31.08 31.70 0.0M
2024-03-11 30.60 30.90 30.59 30.70 0.0M
2024-03-08 30.93 31.16 30.37 30.43 0.4M
2024-03-07 30.13 30.67 30.10 30.66 0.0M
2024-03-06 30.08 30.43 29.98 30.04 0.0M
2024-03-05 29.03 29.36 28.68 28.83 0.0M
2024-03-04 30.00 30.00 29.54 29.63 0.0M
2024-03-01 29.40 29.98 29.31 29.88 0.1M
2024-02-29 29.17 29.19 28.70 28.73 0.1M
2024-02-28 29.15 29.15 28.63 28.72 0.1M
2024-02-27 30.00 30.08 29.92 29.92 0.0M
2024-02-26 29.70 29.93 29.65 29.74 0.0M
2024-02-23 30.27 30.34 29.91 30.25 0.5M
2024-02-22 30.12 30.36 29.90 30.32 0.1M
2024-02-21 29.40 29.65 29.11 29.43 0.0M
2024-02-20 29.42 29.68 29.01 29.29 0.0M
2024-02-16 29.10 29.41 28.97 29.11 0.1M
2024-02-15 28.38 28.76 28.38 28.73 0.0M
2024-02-14 28.12 28.46 28.03 28.44 0.1M
2024-02-13 27.73 27.97 26.81 27.16 0.1M
2024-02-12 28.34 29.27 28.34 28.88 0.1M
2024-02-09 27.97 28.30 27.53 28.16 0.0M
2024-02-08 28.01 28.01 27.68 27.79 0.0M
2024-02-07 28.10 28.42 28.02 28.30 0.1M
2024-02-06 27.63 28.31 27.55 28.25 0.2M
2024-02-05 26.10 26.66 26.05 26.45 0.0M
2024-02-02 26.20 26.44 26.00 26.30 0.0M
2024-02-01 26.28 26.61 26.16 26.55 0.1M
2024-01-31 25.99 26.53 25.67 25.83 0.1M
2024-01-30 26.13 26.34 25.93 26.34 0.1M
2024-01-29 27.21 27.21 26.59 27.05 0.1M
2024-01-26 26.76 27.15 26.76 26.96 0.0M
2024-01-25 27.12 27.24 26.67 26.89 0.1M
2024-01-24 27.38 27.40 26.75 26.85 0.1M
2024-01-23 25.68 26.03 25.61 25.94 0.1M
2024-01-22 25.06 25.50 25.04 25.30 0.1M
2024-01-19 25.44 26.06 25.15 26.00 0.1M
2024-01-18 25.23 25.29 24.95 25.29 0.1M
2024-01-17 24.28 24.69 24.21 24.65 0.1M
2024-01-16 26.34 26.38 25.71 25.78 0.1M
2024-01-12 28.07 28.42 27.78 27.81 0.4M
2024-01-11 27.65 27.83 27.00 27.57 0.1M
2024-01-10 27.40 27.40 27.11 27.26 0.1M
2024-01-09 27.48 27.62 27.30 27.46 0.1M
2024-01-08 27.93 28.75 27.82 28.70 0.1M
2024-01-05 28.53 29.04 28.34 28.52 0.4M
2024-01-04 28.41 28.83 28.38 28.43 0.0M
2024-01-03 28.33 28.91 28.23 28.75 0.1M
2024-01-02 29.39 29.63 28.96 29.14 0.1M