U.S. markets closed

Direxion Daily MSCI Emerging Markets Bull 3X Shares (EDC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.73+0.12 (+0.39%)
Al cierre: 03:59PM EDT
29.72 -0.01 (-0.02%)
Fuera de horario: 06:25PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202429.7230.6029.5529.7329.7399,436
30 abr 202430.0330.3229.5729.6129.6153,800
29 abr 202430.5230.9330.3730.9230.9272,500
26 abr 202429.8030.0529.7530.0130.0166,500
25 abr 202428.1529.1528.0629.0529.0574,700
24 abr 202429.0829.1528.6428.9128.9151,500
23 abr 202428.0628.6828.0028.6728.6765,700
22 abr 202427.2828.0727.1927.9827.9864,800
19 abr 202427.1227.2526.8327.0727.0740,500
18 abr 202427.5727.8827.3227.4627.4645,900
17 abr 202427.6727.6726.9027.1227.1242,700
16 abr 202427.2327.3926.9527.1727.17106,300
15 abr 202429.3529.3528.1828.3428.3476,400
12 abr 202429.7729.7728.7128.8828.88118,700
11 abr 202431.0731.2430.4931.0531.0541,100
10 abr 202430.8430.8430.1430.4630.46109,900
09 abr 202431.7132.0031.3831.8631.8643,600
08 abr 202431.2131.3731.1131.2531.2532,800
05 abr 202430.3830.7430.1430.6230.6233,400
04 abr 202431.6231.8430.3830.4430.4496,000
03 abr 202430.2931.0230.2130.8430.8427,600
02 abr 202430.7131.1130.5830.7130.7137,800
01 abr 202430.6031.1330.2230.5030.5063,600
28 mar 202430.2630.5530.2230.3230.3248,800
27 mar 202429.9130.0629.6030.0530.0539,400
26 mar 202430.2430.2429.9029.9029.9015,800
25 mar 202429.7330.1029.7329.9329.9337,600
22 mar 202430.0230.1029.7729.9029.9048,600
21 mar 202431.0631.1230.5330.5830.5863,300
20 mar 202429.6230.5329.5830.4430.4476,600
19 mar 202429.3129.5829.0029.5029.5055,100
19 mar 20240.468 Dividendo
18 mar 202430.8330.8530.3430.4429.9729,300
15 mar 202430.4130.5530.1130.2129.7530,100
14 mar 202431.4531.4530.5930.8330.3636,800
13 mar 202431.3531.5431.2031.3730.8934,100
12 mar 202431.3531.7031.0831.7031.2146,300
11 mar 202430.6030.9030.5930.7030.2342,100
08 mar 202430.9331.1630.3730.4329.96384,400
07 mar 202430.1330.6730.1030.6630.1944,900
06 mar 202430.0830.4329.9830.0429.5847,200
05 mar 202429.0329.3628.6828.8328.3946,500
04 mar 202430.0030.0029.5429.6329.1734,900
01 mar 202429.4029.9829.3129.8829.4253,000
29 feb 202429.1729.1928.7028.7328.2963,300
28 feb 202429.1529.1528.6328.7228.2858,500
27 feb 202430.0030.0829.9229.9229.4629,100
26 feb 202429.7029.9329.6529.7429.2828,100
23 feb 202430.2730.3429.9130.2529.78476,300
22 feb 202430.1230.3629.9030.3229.8562,900
21 feb 202429.4029.6529.1129.4328.9824,500
20 feb 202429.4229.6829.0129.2928.8433,400
16 feb 202429.1029.4128.9729.1128.6656,500
15 feb 202428.3828.7628.3828.7328.2944,400
14 feb 202428.1228.4628.0328.4428.00137,800
13 feb 202427.7327.9726.8127.1626.74108,500
12 feb 202428.3429.2728.3428.8828.4463,700
09 feb 202427.9728.3027.5328.1627.7334,000
08 feb 202428.0128.0127.6827.7927.3631,900
07 feb 202428.1028.4228.0228.3027.8692,300
06 feb 202427.6328.3127.5528.2527.82159,900
05 feb 202426.1026.6626.0526.4526.0442,600
02 feb 202426.2026.4426.0026.3025.9043,700
01 feb 202426.2826.6126.1626.5526.1467,400
31 ene 202425.9926.5325.6725.8325.4362,100
30 ene 202426.1326.3425.9326.3425.9465,800
29 ene 202427.2127.2126.5927.0526.6367,600
26 ene 202426.7627.1526.7626.9626.5539,700
25 ene 202427.1227.2426.6726.8926.4887,800
24 ene 202427.3827.4026.7526.8526.4472,300
23 ene 202425.6826.0325.6125.9425.5462,400
22 ene 202425.0625.5025.0425.3024.91108,100
19 ene 202425.4426.0625.1526.0025.60124,100
18 ene 202425.2325.2924.9525.2924.9073,400
17 ene 202424.2824.6924.2124.6524.2791,500
16 ene 202426.3426.3825.7125.7825.38138,100
12 ene 202428.0728.4227.7827.8127.38431,400
11 ene 202427.6527.8327.0027.5727.1576,800
10 ene 202427.4027.4027.1127.2626.8451,800
09 ene 202427.4827.6227.3027.4627.0473,800
08 ene 202427.9328.7527.8228.7028.2674,300
05 ene 202428.5329.0428.3428.5228.08391,400
04 ene 202428.4128.8328.3828.4327.9937,500
03 ene 202428.3328.9128.2328.7528.3168,100
02 ene 202429.3929.6328.9629.1428.6995,700
29 dic 202330.1430.7330.1330.4329.9673,500
28 dic 202330.3830.8030.3130.3529.8888,100
27 dic 202329.5529.7829.4829.7329.2794,400
26 dic 202329.1929.3428.9229.1428.6953,600
22 dic 202328.1928.6928.1728.5228.0894,400
21 dic 202328.6129.0028.3929.0028.55130,100
21 dic 20230.142 Dividendo
20 dic 202328.4628.6827.4127.4926.93229,500
19 dic 202328.8029.2428.7229.1128.51137,000
18 dic 202328.5228.5228.0128.4327.85150,100
15 dic 202328.9429.1028.4628.5327.9585,100
14 dic 202328.4029.1028.3529.0328.44217,500
13 dic 202326.4927.8326.1427.8327.26129,400
12 dic 202326.7227.0226.4226.9826.4339,500
11 dic 202326.5627.0126.5626.9826.4339,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...