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

EDC
🏛️ 美国 →
49.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 48.44 49.29 48.08 49.09 0.0M
2025-09-25 49.43 49.86 48.91 49.48 0.0M
2025-09-24 50.71 50.86 50.10 50.31 0.0M
2025-09-23 50.82 51.56 50.67 50.75 0.1M
2025-09-22 50.39 51.00 50.08 50.93 0.1M
2025-09-19 50.37 50.47 49.95 50.22 0.1M
2025-09-18 49.96 50.69 49.66 50.54 0.1M
2025-09-17 51.04 53.20 50.36 51.08 0.1M
2025-09-16 49.99 50.49 49.71 50.38 0.0M
2025-09-15 49.11 49.41 48.86 49.39 0.1M
2025-09-12 48.51 48.53 48.06 48.32 0.0M
2025-09-11 47.39 48.47 47.37 48.40 0.1M
2025-09-10 46.59 46.97 46.23 46.45 0.1M
2025-09-09 45.29 45.71 45.25 45.46 0.1M
2025-09-08 44.21 44.78 44.07 44.76 0.1M
2025-09-05 43.79 43.97 42.92 43.60 0.1M
2025-09-04 41.66 42.09 41.28 42.01 0.0M
2025-09-03 42.46 42.60 42.16 42.51 0.1M
2025-09-02 41.02 42.02 40.86 41.98 0.1M
2025-08-29 42.08 42.28 41.66 42.21 0.1M
2025-08-28 42.25 42.88 42.19 42.87 0.0M
2025-08-27 41.66 42.40 41.56 42.29 0.1M
2025-08-26 43.37 43.47 43.04 43.28 0.1M
2025-08-25 44.05 44.28 43.48 43.53 0.1M
2025-08-22 42.47 44.27 42.41 44.21 0.1M
2025-08-21 41.62 42.00 41.62 41.78 0.1M
2025-08-20 42.01 42.14 41.36 42.05 0.1M
2025-08-19 42.93 43.03 42.12 42.29 0.2M
2025-08-18 43.21 43.40 43.11 43.34 0.0M
2025-08-15 42.85 42.92 42.53 42.63 0.0M
2025-08-14 42.55 42.84 42.17 42.44 0.2M
2025-08-13 44.00 44.38 43.95 44.23 0.1M
2025-08-12 41.71 42.69 41.60 42.63 0.1M
2025-08-11 41.38 41.49 41.02 41.19 0.1M
2025-08-08 41.33 41.55 41.16 41.49 0.1M
2025-08-07 41.97 42.13 41.34 41.73 0.1M
2025-08-06 40.31 40.73 40.04 40.62 0.1M
2025-08-05 40.36 40.55 39.84 40.23 0.1M
2025-08-04 39.83 39.98 39.51 39.75 0.1M
2025-08-01 39.06 39.06 38.08 38.59 0.1M
2025-07-31 39.95 40.00 39.30 39.51 0.1M
2025-07-30 40.74 40.87 39.98 40.21 0.1M
2025-07-29 41.32 41.50 41.00 41.15 0.2M
2025-07-28 41.39 41.41 40.82 41.03 0.1M
2025-07-25 41.68 42.00 41.39 41.99 0.0M
2025-07-24 42.69 42.80 42.25 42.32 0.1M
2025-07-23 42.58 43.12 42.50 43.05 0.2M
2025-07-22 41.33 41.85 40.89 41.85 0.1M
2025-07-21 41.54 42.26 41.45 41.83 0.2M
2025-07-18 41.57 41.71 40.91 40.91 0.1M
2025-07-17 40.44 41.32 40.41 41.25 0.1M
2025-07-16 40.03 40.60 39.53 40.60 0.0M
2025-07-15 40.40 40.50 39.91 40.03 0.1M
2025-07-14 39.05 39.30 39.00 39.21 0.0M
2025-07-11 39.26 39.27 38.91 39.06 0.0M
2025-07-10 39.39 39.50 38.97 39.44 0.0M
2025-07-09 39.22 39.30 38.91 39.15 0.1M
2025-07-08 39.39 39.50 39.06 39.37 0.1M
2025-07-07 39.22 39.50 38.42 38.65 0.1M
2025-07-03 39.96 40.49 39.96 40.36 0.1M
2025-07-02 38.96 39.87 38.89 39.84 0.1M
2025-07-01 39.40 39.62 39.08 39.39 0.2M
2025-06-30 38.65 39.27 38.39 39.14 0.1M
2025-06-27 38.81 39.22 38.54 38.83 0.1M
2025-06-26 39.15 39.50 38.80 39.34 0.1M
2025-06-25 38.44 38.66 38.23 38.62 0.0M
2025-06-24 37.43 38.55 37.34 38.51 0.1M
2025-06-23 34.96 35.97 34.72 35.97 0.1M
2025-06-20 36.23 36.23 35.05 35.11 0.1M
2025-06-18 35.78 36.12 35.63 35.73 0.0M
2025-06-17 36.50 36.70 35.67 35.91 0.2M
2025-06-16 37.22 37.90 37.01 37.26 0.2M
2025-06-13 35.74 36.42 35.69 36.10 0.2M
2025-06-12 37.55 37.87 37.46 37.86 0.0M
2025-06-11 37.74 38.06 37.56 37.70 0.1M
2025-06-10 37.06 37.28 36.66 37.23 0.1M
2025-06-09 36.22 36.72 36.13 36.57 0.1M
2025-06-06 35.41 35.74 35.26 35.69 0.1M
2025-06-05 35.75 35.85 35.12 35.27 0.2M
2025-06-04 34.51 34.95 34.50 34.92 0.2M
2025-06-03 33.30 33.70 33.15 33.56 0.1M
2025-06-02 33.06 33.35 32.70 33.32 0.2M
2025-05-30 32.94 32.98 32.13 32.70 0.2M
2025-05-29 34.45 34.45 33.80 34.00 0.1M
2025-05-28 33.75 33.80 33.56 33.56 0.0M
2025-05-27 34.01 34.18 33.75 34.12 0.0M
2025-05-23 33.67 34.47 33.62 34.36 0.1M
2025-05-22 33.76 34.17 33.64 33.90 0.0M
2025-05-21 34.91 35.20 34.12 34.31 0.1M
2025-05-20 34.27 34.62 34.23 34.51 0.0M
2025-05-19 33.74 34.73 33.63 34.73 0.0M
2025-05-16 34.40 34.57 34.02 34.44 0.0M
2025-05-15 34.48 34.54 34.10 34.54 0.0M
2025-05-14 34.81 34.94 34.52 34.67 0.1M
2025-05-13 32.96 34.20 32.94 33.91 0.1M
2025-05-12 33.86 33.98 33.37 33.73 0.1M
2025-05-09 32.01 32.13 31.48 31.62 0.0M
2025-05-08 31.41 31.58 30.94 31.03 0.1M
2025-05-07 31.57 31.57 30.85 31.14 0.1M
2025-05-06 31.95 32.60 31.81 32.28 0.1M
2025-05-05 32.88 33.03 32.65 32.67 0.1M
2025-05-02 32.22 32.26 31.61 31.90 0.2M
2025-05-01 29.82 29.87 29.38 29.38 0.1M
2025-04-30 29.11 29.61 28.80 29.47 0.1M
2025-04-29 29.21 29.48 29.15 29.26 0.0M
2025-04-28 29.05 29.12 28.64 29.06 0.1M
2025-04-25 28.46 28.91 28.27 28.82 0.1M
2025-04-24 28.37 29.27 28.28 29.08 0.2M
2025-04-23 28.63 29.00 28.08 28.15 0.1M
2025-04-22 26.85 27.67 26.82 27.22 0.1M
2025-04-21 26.45 26.55 25.44 26.06 0.1M
2025-04-17 26.39 26.63 25.98 26.07 0.1M
2025-04-16 25.80 26.28 25.19 25.41 0.2M
2025-04-15 26.60 26.87 26.42 26.44 0.0M
2025-04-14 26.30 26.91 26.00 26.47 0.1M
2025-04-11 24.69 25.86 24.50 25.80 0.1M
2025-04-10 24.21 24.31 22.43 23.71 0.1M
2025-04-09 20.94 25.13 20.66 24.91 0.3M
2025-04-08 23.47 23.48 20.13 20.69 0.2M
2025-04-07 21.18 23.93 20.85 21.62 0.2M
2025-04-04 25.89 26.02 23.40 24.32 0.2M
2025-04-03 29.15 29.83 29.12 29.16 0.2M
2025-04-02 30.80 31.33 30.80 31.18 0.0M
2025-04-01 30.62 31.24 30.36 31.09 0.1M
2025-03-31 29.99 30.82 29.60 30.72 0.2M
2025-03-28 31.77 31.83 30.81 30.98 0.1M
2025-03-27 32.44 33.06 32.42 32.79 0.1M
2025-03-26 32.86 32.93 32.18 32.40 0.1M
2025-03-25 33.14 33.29 32.85 32.93 0.1M
2025-03-24 33.53 33.82 33.43 33.60 0.1M
2025-03-21 32.90 33.34 32.82 33.28 0.1M
2025-03-20 33.35 33.89 33.24 33.74 0.1M
2025-03-19 34.92 35.08 34.29 34.71 0.1M
2025-03-18 34.84 34.84 34.10 34.52 0.1M
2025-03-17 33.76 35.15 33.74 35.03 0.1M
2025-03-14 32.71 33.37 32.67 33.34 0.1M
2025-03-13 30.98 31.93 30.98 31.60 0.0M
2025-03-12 31.89 32.06 31.50 32.00 0.1M
2025-03-11 31.49 31.96 30.89 31.49 0.1M
2025-03-10 31.70 31.91 30.20 30.76 0.2M
2025-03-07 33.03 33.38 32.26 33.17 0.2M
2025-03-06 33.32 33.62 32.66 32.72 0.2M
2025-03-05 32.20 33.46 32.00 33.33 0.2M
2025-03-04 30.19 31.34 29.60 30.55 0.1M
2025-03-03 31.17 31.47 29.55 29.86 0.2M
2025-02-28 30.39 30.79 29.97 30.79 0.1M
2025-02-27 33.31 33.37 31.95 31.97 0.1M
2025-02-26 34.27 34.71 33.79 34.11 0.1M
2025-02-25 33.26 33.26 32.69 33.09 0.2M
2025-02-24 34.07 34.07 32.95 32.98 0.1M
2025-02-21 35.38 35.81 34.30 34.66 0.4M
2025-02-20 34.67 35.36 34.48 34.90 0.1M
2025-02-19 34.09 34.14 33.82 33.95 0.1M
2025-02-18 34.31 34.42 34.01 34.22 0.1M
2025-02-14 33.48 33.59 33.18 33.56 0.3M
2025-02-13 31.56 32.88 31.54 32.86 0.2M
2025-02-12 31.59 32.54 31.30 32.18 0.2M
2025-02-11 31.37 31.92 31.30 31.64 0.1M
2025-02-10 31.84 32.11 31.70 32.09 0.1M
2025-02-07 31.85 32.11 30.94 31.01 0.1M
2025-02-06 30.96 31.15 30.91 31.15 0.0M
2025-02-05 30.61 30.98 30.56 30.77 0.1M
2025-02-04 30.48 31.24 30.41 30.95 0.1M
2025-02-03 28.62 29.93 28.35 29.47 0.1M
2025-01-31 31.22 31.38 30.00 30.12 0.1M
2025-01-30 30.39 31.42 30.35 31.18 0.1M
2025-01-29 30.22 30.33 29.61 29.63 0.0M
2025-01-28 29.16 29.70 28.71 29.67 0.1M
2025-01-27 29.15 29.33 28.86 29.07 0.1M
2025-01-24 30.68 30.92 30.34 30.76 0.1M
2025-01-23 29.73 30.20 29.62 30.13 0.0M
2025-01-22 30.05 30.18 29.74 29.91 0.2M
2025-01-21 29.67 30.03 29.40 29.94 0.1M
2025-01-17 28.74 29.48 28.64 29.06 0.1M
2025-01-16 28.75 28.75 28.34 28.38 0.0M
2025-01-15 28.24 28.47 28.07 28.39 0.2M
2025-01-14 27.43 27.60 27.18 27.44 0.1M
2025-01-13 26.20 26.57 26.18 26.57 0.1M
2025-01-10 27.51 27.56 26.93 27.11 0.1M
2025-01-08 28.45 28.67 28.21 28.57 0.1M
2025-01-07 29.94 29.94 28.89 28.99 0.1M
2025-01-06 30.21 30.49 29.57 29.62 0.1M
2025-01-03 29.24 29.38 29.03 29.30 0.4M
2025-01-02 28.74 28.99 28.42 28.60 0.1M