Emrg Mkts Bull 3X Direxion (NY: EDC )

30.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 57.14 57.32 55.51 56.35 103,663 -2.23(-3.80%)
Oct 29, 2020 57.54 59.05 57.03 58.57 71,762 +1.63(+2.86%)
Oct 28, 2020 58.57 58.80 56.80 56.94 128,332 -4.57(-7.42%)
Oct 27, 2020 61.31 62.07 60.68 61.51 38,869 +0.77(+1.26%)
Oct 26, 2020 60.96 61.97 59.42 60.74 103,999 -2.45(-3.88%)
Oct 23, 2020 62.36 63.22 61.46 63.19 49,720 +1.14(+1.83%)
Oct 22, 2020 62.46 62.63 61.24 62.06 59,770 -0.09(-0.14%)
Oct 21, 2020 61.96 63.22 61.85 62.14 82,761 +0.53(+0.86%)
Oct 20, 2020 60.80 62.59 60.75 61.61 67,402 +1.94(+3.25%)
Oct 19, 2020 60.78 61.36 59.37 59.67 79,160 -0.51(-0.85%)
Oct 16, 2020 60.19 60.70 59.68 60.18 64,921 +0.76(+1.28%)
Oct 15, 2020 58.31 59.77 58.22 59.42 61,342 -1.58(-2.59%)
Oct 14, 2020 62.10 62.53 60.93 61.01 54,453 -1.23(-1.98%)
Oct 13, 2020 62.20 62.39 61.22 62.24 65,605 -0.79(-1.25%)
Oct 12, 2020 62.36 63.38 62.05 63.02 132,305 +1.59(+2.59%)
Oct 09, 2020 60.59 61.85 60.10 61.43 102,185 +1.33(+2.21%)
Oct 08, 2020 59.38 60.30 59.00 60.11 82,545 +1.33(+2.26%)
Oct 07, 2020 58.37 59.21 57.99 58.78 174,101 +2.09(+3.69%)
Oct 06, 2020 57.12 58.10 56.31 56.69 135,627 +0.21(+0.37%)
Oct 05, 2020 55.28 56.51 55.26 56.48 130,685 +2.12(+3.90%)
Oct 02, 2020 53.72 55.70 53.62 54.36 119,603 -1.82(-3.24%)
Oct 01, 2020 56.03 56.37 55.07 56.17 115,013 +1.56(+2.86%)
Sep 30, 2020 53.45 55.20 53.45 54.61 132,178 +2.29(+4.38%)
Sep 29, 2020 51.84 52.66 51.79 52.32 51,128 +0.00(+0.00%)
Sep 28, 2020 52.66 52.98 51.64 52.32 72,197 +1.65(+3.25%)
Sep 25, 2020 49.30 50.72 48.43 50.67 141,349 +0.00(+0.00%)
Sep 24, 2020 49.12 51.56 48.89 50.67 167,033 -0.58(-1.13%)
Sep 23, 2020 53.21 53.52 51.15 51.25 99,548 -2.59(-4.81%)
Sep 22, 2020 54.38 54.38 52.50 53.84 116,403 -1.17(-2.14%)
Sep 21, 2020 53.62 55.08 52.26 55.01 173,479 -1.56(-2.76%)
Sep 18, 2020 58.08 58.13 56.38 56.57 81,494 -1.40(-2.42%)
Sep 17, 2020 56.51 58.20 56.22 57.97 96,515 -0.63(-1.08%)
Sep 16, 2020 59.43 59.96 58.60 58.61 110,164 -0.25(-0.42%)
Sep 15, 2020 59.07 59.34 58.56 58.86 119,194 +1.81(+3.17%)
Sep 14, 2020 56.53 57.34 56.37 57.05 120,960 +2.64(+4.86%)
Sep 11, 2020 55.15 55.58 53.63 54.40 179,246 +1.35(+2.54%)
Sep 10, 2020 55.86 56.00 52.96 53.06 154,469 -2.51(-4.52%)
Sep 09, 2020 54.73 55.89 54.43 55.57 207,245 +2.17(+4.06%)
Sep 08, 2020 53.14 54.70 52.66 53.40 262,739 -2.74(-4.88%)
Sep 04, 2020 56.48 57.35 53.27 56.14 213,659 +0.03(+0.05%)
Sep 03, 2020 58.42 58.54 55.01 56.11 322,853 -3.46(-5.80%)
Sep 02, 2020 60.27 60.27 57.95 59.57 398,698 -0.47(-0.79%)
Sep 01, 2020 58.64 60.04 58.57 60.04 226,549 +2.99(+5.25%)
Aug 31, 2020 57.77 57.77 55.90 57.05 443,912 -3.96(-6.49%)
Aug 28, 2020 59.88 61.11 59.61 61.01 161,194 +2.15(+3.65%)
Aug 27, 2020 60.75 60.76 58.01 58.86 219,872 -1.39(-2.31%)
Aug 26, 2020 59.97 60.51 59.65 60.25 240,655 +0.39(+0.65%)
Aug 25, 2020 58.68 60.00 58.33 59.86 181,549 +1.98(+3.42%)
Aug 24, 2020 58.75 58.82 57.48 57.88 109,208 +1.61(+2.86%)
Aug 21, 2020 55.04 56.30 54.44 56.27 221,049 +0.94(+1.69%)
Aug 20, 2020 53.10 55.45 52.83 55.33 246,841 -0.75(-1.33%)
Aug 19, 2020 57.50 57.61 55.95 56.08 182,535 -1.94(-3.35%)
Aug 18, 2020 58.31 58.59 57.07 58.02 212,337 -0.28(-0.49%)
Aug 17, 2020 57.45 58.35 57.25 58.31 199,182 +2.13(+3.79%)
Aug 14, 2020 55.97 56.40 55.82 56.17 99,968 -0.27(-0.47%)
Aug 13, 2020 56.86 57.04 55.79 56.44 92,289 -0.68(-1.19%)
Aug 12, 2020 56.44 57.42 56.10 57.12 234,662 +2.24(+4.08%)
Aug 11, 2020 56.29 56.65 54.61 54.88 323,172 -0.38(-0.69%)
Aug 10, 2020 55.05 55.55 53.98 55.27 237,411 +0.27(+0.48%)
Aug 07, 2020 55.32 55.88 53.98 55.00 234,455 -3.37(-5.78%)
Aug 06, 2020 57.34 58.46 56.81 58.37 155,697 +0.50(+0.87%)
Aug 05, 2020 57.52 58.63 57.46 57.87 231,019 +1.92(+3.44%)
Aug 04, 2020 54.65 56.03 54.63 55.95 160,680 +1.96(+3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.