MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDC — Direxion Daily MSCI Emerging Markets Bull 3X ETF
NYSE ArcaDirexion Daily MSCI Emerging Markets Bull 3X ETF
$79.57
+2.94(+3.84%)
- O
- 79.14
- H
- 80.11
- L
- 78.23
- V
- 180.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$79.57
Period Return+192.32%
Period High$103.88
Period Low$26.82
Avg Daily Volume116.0K
Total Trading Days365
EDC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.14 | $80.11 | $78.23 | $79.57 | +$2.94 | +3.84% | 180,975 | $79.22 | $78.23 $80.11 |
| Oct 1, 2026 | $76.41 | $77.20 | $74.46 | $76.63 | $-0.01 | -0.01% | 153,292 | $76.57 | $74.46 $77.20 |
| Sep 30, 2026 | $77.48 | $77.60 | $76.19 | $76.64 | $-2.02 | -2.57% | 43,464 | $76.61 | $76.19 $77.60 |
| Sep 29, 2026 | $78.07 | $78.82 | $77.30 | $78.66 | +$0.59 | +0.76% | 32,724 | $78.22 | $77.30 $78.82 |
| Sep 28, 2026 | $78.03 | $78.78 | $75.64 | $78.07 | $-2.88 | -3.55% | 71,717 | $77.69 | $75.64 $78.78 |
| Sep 25, 2026 | $80.33 | $81.44 | $79.34 | $80.95 | +$2.52 | +3.21% | 107,152 | $80.41 | $79.34 $81.44 |
| Sep 24, 2026 | $79.58 | $79.69 | $77.51 | $78.43 | $-1.74 | -2.17% | 42,858 | $78.53 | $77.51 $79.69 |
| Sep 23, 2026 | $82.99 | $82.99 | $79.61 | $80.17 | $-5.09 | -5.97% | 59,013 | $80.73 | $79.61 $82.99 |
| Sep 22, 2026 | $83.10 | $85.72 | $83.08 | $85.26 | +$0.76 | +0.90% | 32,564 | $84.67 | $83.08 $85.72 |
| Sep 21, 2026 | $82.83 | $84.90 | $82.28 | $84.50 | +$6.23 | +7.96% | 70,217 | $83.79 | $82.28 $84.90 |
| Sep 18, 2026 | $77.53 | $78.36 | $76.77 | $78.27 | +$0.54 | +0.69% | 53,133 | $77.08 | $76.77 $78.36 |
| Sep 17, 2026 | $77.29 | $78.28 | $77.29 | $77.73 | +$3.84 | +5.20% | 34,993 | $77.90 | $77.29 $78.28 |
| Sep 16, 2026 | $76.07 | $76.58 | $72.43 | $73.89 | $-0.18 | -0.24% | 29,363 | $74.89 | $72.43 $76.58 |
| Sep 15, 2026 | $75.39 | $75.39 | $73.40 | $74.07 | $-0.54 | -0.72% | 29,384 | $74.29 | $73.40 $75.39 |
| Sep 14, 2026 | $74.84 | $76.49 | $73.94 | $74.61 | $-7.01 | -8.59% | 56,445 | $75.01 | $73.94 $76.49 |
| Sep 11, 2026 | $82.07 | $82.12 | $81.06 | $81.62 | +$2.94 | +3.74% | 45,440 | $81.68 | $81.06 $82.12 |
| Sep 10, 2026 | $80.14 | $80.20 | $78.59 | $78.68 | $-5.49 | -6.52% | 64,894 | $79.39 | $78.59 $80.20 |
| Sep 9, 2026 | $84.70 | $86.01 | $83.58 | $84.17 | $-1.42 | -1.66% | 35,045 | $84.69 | $83.58 $86.01 |
| Sep 8, 2026 | $86.19 | $86.50 | $85.14 | $85.59 | +$0.47 | +0.55% | 41,855 | $85.79 | $85.14 $86.50 |
| Sep 4, 2026 | $81.50 | $85.12 | $81.50 | $85.12 | +$4.48 | +5.56% | 78,941 | $83.55 | $81.50 $85.12 |
| Sep 3, 2026 | $79.21 | $80.86 | $78.14 | $80.64 | +$0.95 | +1.19% | 52,836 | $79.36 | $78.14 $80.86 |
| Sep 2, 2026 | $78.34 | $79.69 | $78.33 | $79.69 | +$1.42 | +1.81% | 49,854 | $79.05 | $78.33 $79.69 |
| Sep 1, 2026 | $79.14 | $80.50 | $77.57 | $78.27 | $-0.85 | -1.07% | 79,627 | $79.43 | $77.57 $80.50 |
| Aug 31, 2026 | $80.07 | $80.47 | $78.41 | $79.12 | $-0.50 | -0.63% | 45,911 | $79.61 | $78.41 $80.47 |
| Aug 28, 2026 | $81.77 | $82.69 | $79.12 | $79.62 | $-1.80 | -2.21% | 59,678 | $80.77 | $79.12 $82.69 |
| Aug 27, 2026 | $81.47 | $81.55 | $80.04 | $81.42 | +$1.52 | +1.90% | 116,677 | $80.88 | $80.04 $81.55 |
| Aug 26, 2026 | $80.44 | $81.18 | $79.80 | $79.90 | $-0.20 | -0.25% | 65,038 | $80.52 | $79.80 $81.18 |
| Aug 25, 2026 | $78.64 | $80.28 | $78.13 | $80.10 | +$3.76 | +4.93% | 139,715 | $79.68 | $78.13 $80.28 |
| Aug 24, 2026 | $77.40 | $77.40 | $75.20 | $76.34 | $-3.45 | -4.32% | 153,848 | $76.10 | $75.20 $77.40 |
| Aug 21, 2026 | $80.81 | $81.01 | $79.33 | $79.79 | +$1.54 | +1.97% | 218,338 | $79.94 | $79.33 $81.01 |