Direxion Emerging Markets Bull 3X Shares (NY:EDC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	31.41	31.58	30.94	31.03	128,953	-0.11(-0.35%)
May 07, 2025	31.57	31.57	30.85	31.14	105,971	-1.14(-3.53%)
May 06, 2025	31.95	32.60	31.81	32.28	121,293	-0.39(-1.19%)
May 05, 2025	32.88	33.03	32.65	32.67	65,587	+0.77(+2.41%)
May 02, 2025	32.22	32.26	31.61	31.90	219,834	+2.52(+8.58%)
May 01, 2025	29.82	29.87	29.38	29.38	100,247	-0.09(-0.31%)
Apr 30, 2025	29.11	29.61	28.80	29.47	64,315	+0.21(+0.72%)
Apr 29, 2025	29.21	29.48	29.15	29.26	32,920	+0.20(+0.69%)
Apr 28, 2025	29.05	29.12	28.64	29.06	60,865	+0.24(+0.83%)
Apr 25, 2025	28.46	28.91	28.27	28.82	83,576	-0.26(-0.89%)
Apr 24, 2025	28.37	29.27	28.28	29.08	157,056	+0.93(+3.30%)
Apr 23, 2025	28.63	29.00	28.08	28.15	94,332	+0.93(+3.42%)
Apr 22, 2025	26.85	27.67	26.82	27.22	110,626	+1.16(+4.45%)
Apr 21, 2025	26.45	26.55	25.44	26.06	90,096	-0.01(-0.04%)
Apr 17, 2025	26.39	26.63	25.98	26.07	85,652	+0.66(+2.60%)
Apr 16, 2025	25.80	26.28	25.19	25.41	186,589	-1.03(-3.90%)
Apr 15, 2025	26.60	26.87	26.42	26.44	43,128	-0.03(-0.11%)
Apr 14, 2025	26.30	26.91	26.00	26.47	100,184	+0.67(+2.60%)
Apr 11, 2025	24.69	25.86	24.50	25.80	93,188	+2.09(+8.81%)
Apr 10, 2025	24.21	24.31	22.43	23.71	74,548	-1.20(-4.82%)
Apr 09, 2025	20.94	25.13	20.66	24.91	252,469	+4.22(+20.40%)
Apr 08, 2025	23.47	23.48	20.13	20.69	204,833	-0.93(-4.30%)
Apr 07, 2025	21.18	23.44	20.85	21.62	185,699	-2.70(-11.10%)
Apr 04, 2025	25.89	26.02	23.40	24.32	207,979	-4.84(-16.60%)
Apr 03, 2025	29.15	29.83	29.12	29.16	152,301	-2.02(-6.48%)
Apr 02, 2025	30.80	31.33	30.80	31.18	48,116	+0.09(+0.29%)
Apr 01, 2025	30.62	31.24	30.36	31.09	86,602	+0.37(+1.20%)
Mar 31, 2025	29.99	30.82	29.60	30.72	150,887	-0.26(-0.84%)
Mar 28, 2025	31.77	31.83	30.81	30.98	86,952	-1.81(-5.52%)
Mar 27, 2025	32.44	33.06	32.42	32.79	76,146	+0.39(+1.20%)
Mar 26, 2025	32.86	32.93	32.18	32.40	76,380	-0.53(-1.61%)
Mar 25, 2025	33.14	33.29	32.85	32.93	81,681	-0.23(-0.71%)
Mar 24, 2025	33.10	33.38	33.00	33.16	103,190	+0.32(+0.96%)
Mar 21, 2025	32.47	32.91	32.40	32.85	52,583	-0.45(-1.36%)
Mar 20, 2025	32.92	33.45	32.81	33.30	74,222	-0.96(-2.79%)
Mar 19, 2025	34.47	34.62	33.85	34.26	53,927	+0.19(+0.55%)
Mar 18, 2025	34.39	34.39	33.66	34.07	86,722	-0.50(-1.46%)
Mar 17, 2025	33.32	34.69	33.30	34.58	144,160	+1.67(+5.07%)
Mar 14, 2025	32.29	32.93	32.25	32.91	131,377	+1.72(+5.51%)
Mar 13, 2025	30.58	31.52	30.58	31.19	38,332	-0.39(-1.25%)
Mar 12, 2025	31.48	31.64	31.09	31.59	117,460	+0.50(+1.62%)
Mar 11, 2025	31.08	31.55	30.49	31.08	113,919	+0.72(+2.37%)
Mar 10, 2025	31.29	31.50	29.81	30.36	172,442	-2.38(-7.27%)
Mar 07, 2025	32.60	32.94	31.84	32.74	171,476	+0.44(+1.38%)
Mar 06, 2025	32.89	33.18	32.24	32.30	219,679	-0.60(-1.83%)
Mar 05, 2025	31.78	33.03	31.59	32.90	249,421	+2.74(+9.10%)
Mar 04, 2025	29.80	30.93	29.22	30.15	148,133	+0.68(+2.31%)