NYSEArca - Delayed Quote
USD
Direxion Daily MSCI Emerging Markets Bull 3X Shares (EDC)
57.32
-4.85
(-7.80%)
At close: October 30 at 4:00:00 PM EDT
58.00
+0.68
(+1.19%)
After hours: October 30 at 7:39:30 PM EDT
Trade EDC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.91
58.34
55.86
57.32
57.32
89,800
Oct 29, 2026
61.61
62.34
60.91
62.17
62.17
45,600
Oct 28, 2026
63.74
64.95
63.15
64.61
64.61
69,000
Oct 27, 2026
61.01
62.21
60.62
61.64
61.64
54,100
Oct 26, 2026
58.25
60.26
58.04
59.78
59.78
65,900
Oct 23, 2026
59.28
60.37
59.15
60.35
60.35
53,100
Oct 22, 2026
60.60
61.47
58.87
59.63
59.63
147,700
Oct 21, 2026
65.99
65.99
64.41
65.27
65.27
72,400
Oct 20, 2026
62.62
65.44
62.58
64.52
64.52
54,900
Oct 19, 2026
66.08
66.08
64.37
64.49
64.49
79,400
Oct 16, 2026
65.72
65.72
62.60
63.19
63.19
83,200
Oct 15, 2026
63.98
66.71
63.00
66.65
66.65
156,400
Oct 14, 2026
69.53
70.11
67.85
68.15
68.15
91,200
Oct 13, 2026
70.98
72.58
70.79
72.58
72.58
91,800
Oct 12, 2026
75.22
75.22
73.68
73.87
73.87
144,300
Oct 9, 2026
76.21
76.64
75.33
76.25
76.25
50,800
Oct 8, 2026
75.15
75.60
72.62
73.97
73.97
241,900
Oct 7, 2026
77.71
78.83
76.80
78.38
78.38
113,300
Oct 6, 2026
83.42
83.42
81.65
81.65
81.65
32,100
Oct 5, 2026
82.25
83.79
82.24
83.40
83.40
52,500
Oct 2, 2026
79.14
80.11
78.23
79.57
79.57
181,000
Oct 1, 2026
76.41
77.20
74.46
76.63
76.63
153,500
Sep 30, 2026
77.48
77.60
76.19
76.64
76.64
43,400
Sep 29, 2026
78.07
78.82
77.30
78.66
78.66
32,700
Sep 28, 2026
78.03
78.78
75.64
78.07
78.07
71,100
Sep 25, 2026
80.33
81.44
79.34
80.95
80.95
106,500
Sep 24, 2026
79.58
79.69
77.51
78.43
78.43
42,900
Sep 23, 2026
82.99
82.99
79.61
80.17
80.17
59,000
Sep 22, 2026
0.224
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
83.10
85.72
83.08
85.26
85.26
32,600
Sep 21, 2026
82.83
84.90
82.28
84.50
84.28
69,600
Sep 18, 2026
77.53
78.36
76.77
78.27
78.06
53,100
Sep 17, 2026
77.29
78.28
77.29
77.73
77.52
34,900
Sep 16, 2026
76.07
76.58
72.43
73.89
73.69
29,100
Sep 15, 2026
75.39
75.39
73.40
74.07
73.87
29,200
Sep 14, 2026
74.84
76.49
73.94
74.61
74.41
56,400
Sep 11, 2026
82.07
82.12
81.06
81.62
81.40
45,400
Sep 10, 2026
80.14
80.20
78.59
78.68
78.47
64,800
Sep 9, 2026
84.70
86.01
83.58
84.17
83.95
35,000
Sep 8, 2026
86.19
86.50
85.14
85.59
85.36
41,800
Sep 4, 2026
81.50
85.12
81.50
85.12
84.89
78,900
Sep 3, 2026
79.21
80.86
78.14
80.64
80.43
52,200
Sep 2, 2026
78.34
79.69
78.33
79.69
79.48
49,800
Sep 1, 2026
79.14
80.50
77.57
78.27
78.06
79,600
Aug 31, 2026
80.07
80.47
78.41
79.12
78.91
45,900
Aug 28, 2026
81.77
82.69
79.12
79.62
79.41
59,700
Aug 27, 2026
81.47
81.55
80.04
81.42
81.20
116,700
Aug 26, 2026
80.44
81.18
79.80
79.90
79.69
64,900
Aug 25, 2026
78.64
80.28
78.13
80.10
79.89
139,700
Aug 24, 2026
77.40
77.40
75.20
76.34
76.14
153,800
Aug 21, 2026
80.81
81.01
79.33
79.79
79.58
218,300
Aug 20, 2026
76.65
78.68
76.57
78.25
78.04
44,300
Aug 19, 2026
77.84
77.99
75.79
76.37
76.17
72,200
Aug 18, 2026
76.41
77.17
73.65
73.97
73.77
172,900
Aug 17, 2026
81.00
82.98
80.77
80.93
80.72
42,100
Aug 14, 2026
79.40
80.20
77.94
78.29
78.08
43,900
Aug 13, 2026
78.03
79.89
77.88
78.79
78.58
34,700
Aug 12, 2026
78.54
78.78
77.36
78.03
77.82
62,000
Aug 11, 2026
75.18
75.67
73.97
74.56
74.36
30,000
Aug 10, 2026
73.81
74.32
73.46
73.70
73.50
58,000
Aug 7, 2026
76.02
76.11
73.60
75.40
75.20
186,700
Aug 6, 2026
72.41
74.98
71.41
73.27
73.08
106,500
Aug 5, 2026
76.53
77.47
75.58
75.82
75.62
112,800
Aug 4, 2026
74.12
77.28
73.91
76.72
76.52
96,400
Aug 3, 2026
69.10
71.64
68.07
71.27
71.08
67,400
Jul 31, 2026
73.11
73.68
68.70
70.47
70.28
56,500
Jul 30, 2026
65.37
69.02
65.02
68.88
68.70
167,200
Jul 29, 2026
63.42
66.17
60.60
61.31
61.15
123,900
Jul 28, 2026
64.51
66.67
63.18
65.51
65.34
107,400
Jul 27, 2026
71.45
71.60
67.54
69.58
69.40
58,800
Jul 24, 2026
70.77
71.05
68.44
68.76
68.58
54,100
Jul 23, 2026
72.75
74.34
71.04
72.96
72.77
45,200
Jul 22, 2026
73.20
75.05
73.20
74.24
74.04
26,900
Jul 21, 2026
74.93
76.10
73.97
75.56
75.36
71,500
Jul 20, 2026
71.18
71.79
69.60
69.87
69.68
153,700
Jul 17, 2026
65.87
70.62
64.68
69.00
68.82
153,000
Jul 16, 2026
72.81
73.70
71.15
72.16
71.97
57,500
Jul 15, 2026
77.89
78.50
73.73
77.11
76.91
84,600
Jul 14, 2026
76.75
77.64
75.52
77.22
77.02
76,500
Jul 13, 2026
76.01
76.21
73.05
73.39
73.20
155,900
Jul 10, 2026
81.01
82.65
79.65
82.27
82.05
62,700
Jul 9, 2026
81.14
82.42
80.86
81.77
81.55
48,700
Jul 8, 2026
76.31
79.93
75.49
79.93
79.72
56,200
Jul 7, 2026
79.23
80.43
76.43
78.27
78.06
129,600
Jul 6, 2026
84.00
85.84
83.94
84.92
84.69
72,100
Jul 2, 2026
81.61
83.84
75.45
78.37
78.16
121,900
Jul 1, 2026
82.87
85.15
81.00
81.58
81.36
75,100
Jun 30, 2026
85.99
89.29
85.66
88.93
88.69
95,000
Jun 29, 2026
83.72
85.40
79.87
85.22
84.99
60,300
Jun 26, 2026
81.13
86.12
80.84
84.46
84.24
111,200
Jun 25, 2026
91.00
91.00
85.58
87.27
87.04
76,100
Jun 24, 2026
84.98
86.16
82.43
84.82
84.60
63,700
Jun 23, 2026
0.397
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
84.57
88.84
84.01
84.27
84.05
144,200
Jun 22, 2026
102.70
103.88
101.24
102.06
101.39
87,200
Jun 18, 2026
98.03
101.00
97.74
100.38
99.72
186,000
Jun 17, 2026
95.58
97.50
90.91
91.70
91.10
134,300
Jun 16, 2026
95.13
96.68
91.80
92.21
91.61
127,500
Jun 15, 2026
96.03
97.19
95.38
96.90
96.27
136,700
Jun 12, 2026
86.70
89.51
85.27
88.06
87.48
190,000
Jun 11, 2026
78.94
87.34
78.31
87.00
86.43
148,800
Jun 10, 2026
78.99
82.18
76.43
76.70
76.20
79,900
Jun 9, 2026
86.02
86.97
74.28
80.96
80.43
149,100
Jun 8, 2026
81.97
82.78
80.01
80.63
80.10
98,500
Jun 5, 2026
85.70
85.70
75.72
76.57
76.07
307,000
Jun 4, 2026
92.93
96.08
91.00
95.28
94.66
83,500
Jun 3, 2026
101.05
101.12
97.09
98.85
98.20
108,700
Jun 2, 2026
100.42
102.93
99.48
102.69
102.02
88,200
Jun 1, 2026
96.85
101.29
95.75
99.66
99.01
107,600
May 29, 2026
94.95
95.83
93.27
93.72
93.11
112,500
May 28, 2026
89.68
94.20
88.95
93.70
93.09
146,800
May 27, 2026
94.31
95.00
91.06
92.89
92.28
102,600
May 26, 2026
90.25
93.32
90.25
93.00
92.39
178,800
May 22, 2026
83.95
85.00
82.74
83.29
82.75
74,300
May 21, 2026
81.15
85.19
80.69
84.10
83.55
123,800
May 20, 2026
78.30
82.06
78.21
82.06
81.52
111,900
May 19, 2026
75.36
79.54
74.64
77.75
77.24
147,800
May 18, 2026
83.14
83.14
78.07
80.19
79.67
212,300
May 15, 2026
81.37
82.28
79.22
80.68
80.15
144,800
May 14, 2026
88.40
90.52
88.15
90.18
89.59
63,200
May 13, 2026
86.75
90.21
85.87
89.36
88.78
123,300
May 12, 2026
85.73
86.62
80.59
84.10
83.55
181,900
May 11, 2026
92.18
93.45
91.44
92.74
92.13
72,700
May 8, 2026
90.26
92.84
90.26
92.84
92.23
129,300
May 7, 2026
91.82
91.82
86.86
87.56
86.99
102,900
May 6, 2026
88.60
91.54
88.11
91.25
90.65
143,600
May 5, 2026
81.61
83.98
81.51
83.16
82.62
142,400
May 4, 2026
79.78
81.13
77.50
78.35
77.84
220,400
May 1, 2026
77.56
80.57
77.56
78.64
78.13
56,400
Apr 30, 2026
75.40
78.66
74.40
77.83
77.32
63,800
Apr 29, 2026
75.01
75.01
73.13
73.54
73.06
36,300
Apr 28, 2026
74.12
75.21
73.02
74.68
74.19
101,300
Apr 27, 2026
77.88
78.23
76.65
77.09
76.59
77,000
Apr 24, 2026
75.69
77.69
75.30
77.33
76.83
78,600
Apr 23, 2026
74.11
75.22
70.10
72.50
72.03
160,000
Apr 22, 2026
75.07
76.92
74.56
76.40
75.90
102,400
Apr 21, 2026
76.26
76.47
72.00
72.55
72.08
133,500
Apr 20, 2026
75.61
76.14
74.64
75.81
75.31
86,900
Apr 17, 2026
77.07
79.57
76.54
77.57
77.06
274,000
Apr 16, 2026
73.29
74.35
72.11
73.42
72.94
171,500
Apr 15, 2026
72.10
72.94
71.33
72.58
72.11
83,400
Apr 14, 2026
70.66
72.84
70.53
72.81
72.33
97,800
Apr 13, 2026
65.44
69.09
65.31
68.72
68.27
124,900
Apr 10, 2026
67.60
68.17
66.60
67.15
66.71
79,800
Apr 9, 2026
64.43
67.00
63.54
66.24
65.81
168,600
Apr 8, 2026
68.13
68.49
65.02
66.64
66.20
253,600
Apr 7, 2026
56.74
57.48
54.31
57.35
56.98
77,000
Apr 6, 2026
56.40
57.51
55.79
56.76
56.39
229,100
Apr 2, 2026
52.29
56.55
51.79
55.41
55.05
291,200
Apr 1, 2026
57.33
59.05
56.64
57.18
56.81
319,900
Mar 31, 2026
50.97
56.26
50.80
55.98
55.61
335,900
Mar 30, 2026
52.58
52.58
49.55
50.50
50.17
238,200
Mar 27, 2026
52.13
53.08
51.12
51.89
51.55
105,400
Mar 26, 2026
54.93
56.00
52.32
52.51
52.17
224,300
Mar 25, 2026
58.44
59.47
57.47
58.44
58.06
189,500
Mar 24, 2026
0.379
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
54.62
57.00
54.21
55.91
55.54
155,900
Mar 23, 2026
57.45
60.13
56.78
58.68
57.92
199,500
Mar 20, 2026
57.99
58.05
53.20
53.87
53.17
206,000
Mar 19, 2026
56.43
60.83
55.85
60.04
59.26
228,100
Mar 18, 2026
62.56
63.04
59.91
59.97
59.19
193,100
Mar 17, 2026
64.17
64.75
63.19
63.77
62.94
153,300
Mar 16, 2026
61.53
63.30
61.48
62.76
61.95
305,400
Mar 13, 2026
60.38
61.48
57.38
57.80
57.05
123,000
Mar 12, 2026
61.74
61.95
58.14
58.35
57.59
227,500
Mar 11, 2026
64.04
65.47
63.26
64.48
63.65
242,700
Mar 10, 2026
63.98
68.11
63.11
64.11
63.28
324,300
Mar 9, 2026
57.75
63.98
56.40
63.43
62.61
469,500
Mar 6, 2026
58.23
60.99
57.44
59.91
59.13
312,400
Mar 5, 2026
62.21
63.93
58.55
61.06
60.27
362,300
Mar 4, 2026
64.00
67.33
63.09
65.64
64.79
347,700
Mar 3, 2026
62.00
65.30
57.47
63.78
62.95
916,100
Mar 2, 2026
72.16
76.14
72.14
74.75
73.78
327,500
Feb 27, 2026
77.44
79.34
77.23
78.91
77.89
111,600
Feb 26, 2026
81.90
81.90
77.29
79.55
78.52
227,500
Feb 25, 2026
82.39
82.43
80.95
81.95
80.89
233,900
Feb 24, 2026
77.90
80.09
77.46
79.28
78.25
171,500
Feb 23, 2026
77.08
77.97
75.28
75.82
74.84
218,600
Feb 20, 2026
73.57
78.49
73.57
78.49
77.47
214,900
Feb 19, 2026
73.02
73.84
72.18
73.84
72.88
104,400
Feb 18, 2026
73.76
75.59
73.48
74.34
73.38
180,800
Feb 17, 2026
72.71
73.90
70.70
73.15
72.20
182,500
Feb 13, 2026
72.63
74.43
70.49
74.11
73.15
153,900
Feb 12, 2026
76.93
77.05
72.61
73.27
72.32
332,900
Feb 11, 2026
74.48
76.11
73.20
75.81
74.83
245,100
Feb 10, 2026
72.94
73.20
72.03
72.57
71.63
84,600
Feb 9, 2026
70.11
72.59
70.08
72.18
71.25
163,100
Feb 6, 2026
67.76
70.68
67.71
70.54
69.63
235,500
Feb 5, 2026
65.44
67.15
64.39
65.33
64.48
232,700
Feb 4, 2026
70.17
70.28
65.59
66.45
65.59
154,900
Feb 3, 2026
70.43
70.55
67.39
69.20
68.30
153,400
Feb 2, 2026
65.66
68.75
65.66
68.06
67.18
236,400
Jan 30, 2026
70.09
70.87
66.62
67.66
66.78
414,500
Jan 29, 2026
74.05
74.25
69.10
72.36
71.42
287,300
Jan 28, 2026
74.10
74.10
72.19
73.55
72.60
191,500
Jan 27, 2026
70.96
72.25
70.61
72.14
71.21
260,800
Jan 26, 2026
67.69
68.85
67.58
68.16
67.28
171,300
Jan 23, 2026
66.13
68.01
65.65
67.76
66.88
208,000
Jan 22, 2026
66.51
67.35
66.18
66.53
65.67
99,700
Jan 21, 2026
64.12
65.83
64.00
65.10
64.26
156,200
Jan 20, 2026
62.10
63.46
61.83
62.10
61.30
111,700
Jan 16, 2026
64.35
64.35
62.91
63.96
63.13
88,500
Jan 15, 2026
64.98
65.65
64.22
64.84
64.00
107,700
Jan 14, 2026
63.19
63.72
62.68
63.72
62.90
46,900
Jan 13, 2026
63.79
63.81
62.43
62.92
62.11
85,000
Jan 12, 2026
62.07
64.40
61.96
64.31
63.48
118,500
Jan 9, 2026
60.94
61.77
60.43
61.74
60.94
81,000
Jan 8, 2026
60.46
60.99
60.14
60.81
60.02
166,100
Jan 7, 2026
61.56
61.56
60.66
60.91
60.12
168,200
Jan 6, 2026
62.14
62.78
61.97
62.33
61.52
175,800
Jan 5, 2026
60.17
61.00
59.50
60.89
60.10
130,000
Jan 2, 2026
57.97
59.04
57.76
58.99
58.23
107,500
Dec 31, 2025
55.05
55.16
54.41
54.56
53.85
70,700
Dec 30, 2025
54.98
55.37
54.86
55.06
54.35
62,100
Dec 29, 2025
54.04
54.51
53.75
54.47
53.76
71,600
Dec 26, 2025
54.10
54.92
54.10
54.86
54.15
123,400
Dec 24, 2025
53.73
53.88
53.55
53.67
52.98
21,500
Dec 23, 2025
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
52.53
53.52
52.01
53.43
52.74
35,400
Dec 22, 2025
52.55
52.80
52.34
52.64
51.86
66,800
Dec 19, 2025
51.35
52.40
51.35
51.89
51.12
104,600
Dec 18, 2025
50.67
51.31
50.40
50.40
49.65
71,200
Dec 17, 2025
50.58
50.71
48.77
48.79
48.07
57,800
Dec 16, 2025
49.80
50.17
49.31
49.95
49.21
158,000
Dec 15, 2025
52.24
52.24
50.85
50.85
50.10
23,700
Dec 12, 2025
53.36
53.36
50.96
51.36
50.60
59,900
Dec 11, 2025
52.82
53.40
52.14
53.25
52.46
40,000
Dec 10, 2025
52.65
54.27
52.50
53.91
53.11
76,900
Dec 9, 2025
51.55
52.42
51.40
52.23
51.46
38,700
Dec 8, 2025
53.30
53.30
52.16
52.55
51.77
69,100
Dec 5, 2025
53.42
53.99
52.68
52.86
52.08
73,300
Dec 4, 2025
52.01
52.01
51.39
51.78
51.01
113,200
Dec 3, 2025
51.31
52.08
51.03
51.86
51.09
86,500
Dec 2, 2025
51.88
51.97
51.15
51.67
50.91
113,800
Dec 1, 2025
51.34
52.12
51.32
51.69
50.93
199,400
Nov 28, 2025
51.39
51.94
51.27
51.82
51.05
64,300
Nov 26, 2025
51.27
51.83
50.94
51.56
50.80
102,500
Nov 25, 2025
49.88
50.60
48.93
50.55
49.80
96,700
Nov 24, 2025
48.58
50.38
48.58
50.07
49.33
136,100
Nov 21, 2025
47.63
49.08
46.64
48.44
47.72
354,500
Nov 20, 2025
52.25
52.47
48.39
48.55
47.83
119,600
Nov 19, 2025
50.68
51.59
50.15
50.74
49.99
87,600
Nov 18, 2025
50.91
51.82
50.32
51.28
50.52
110,800
Nov 17, 2025
52.75
53.77
51.62
52.12
51.35
81,100
Nov 14, 2025
52.75
55.00
52.42
54.04
53.24
91,500
Nov 13, 2025
56.33
56.33
53.69
54.05
53.25
67,400
Nov 12, 2025
56.29
56.29
55.52
55.95
55.12
51,900
Nov 11, 2025
55.69
56.36
55.27
56.04
55.21
167,900
Nov 10, 2025
55.14
55.92
54.59
55.71
54.89
220,200
Nov 7, 2025
52.06
53.03
50.90
53.03
52.25
109,400
Nov 6, 2025
54.78
54.78
52.94
53.60
52.81
222,300
Nov 5, 2025
53.27
55.12
53.27
54.69
53.88
151,500
Nov 4, 2025
53.57
54.64
53.27
53.28
52.49
191,100
Nov 3, 2025
56.68
56.75
55.60
56.50
55.66
141,200
Oct 31, 2025
55.63
55.63
54.61
55.55
54.73
189,100
