Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 69.94 71.45 69.35 69.50 43,837 -0.92(-1.31%)
Dec 30, 2021 68.04 70.96 68.04 70.42 76,157 +2.37(+3.48%)
Dec 29, 2021 68.53 68.74 67.45 68.06 33,894 -1.05(-1.52%)
Dec 28, 2021 69.71 69.87 69.00 69.11 43,023 -0.69(-0.98%)
Dec 27, 2021 68.73 69.95 68.73 69.79 45,996 +0.90(+1.31%)
Dec 23, 2021 67.68 69.17 67.48 68.89 41,867 +1.12(+1.65%)
Dec 22, 2021 66.19 67.90 65.82 67.77 39,937 +1.08(+1.62%)
Dec 21, 2021 65.06 66.89 65.06 66.69 65,615 +3.21(+5.05%)
Dec 20, 2021 63.86 63.86 62.48 63.49 69,862 -3.21(-4.81%)
Dec 17, 2021 66.25 67.28 65.74 66.69 41,246 -1.01(-1.49%)
Dec 16, 2021 69.03 69.67 67.34 67.70 48,105 +0.36(+0.53%)
Dec 15, 2021 66.82 67.53 64.59 67.34 191,921 -0.58(-0.86%)
Dec 14, 2021 67.19 68.40 67.11 67.92 61,917 -0.41(-0.60%)
Dec 13, 2021 70.25 70.45 68.06 68.33 28,575 -3.42(-4.76%)
Dec 10, 2021 71.57 71.99 71.13 71.75 27,665 +0.09(+0.13%)
Dec 09, 2021 71.95 72.77 71.47 71.66 21,666 -1.12(-1.54%)
Dec 08, 2021 71.74 73.27 71.51 72.77 68,412 +1.03(+1.44%)
Dec 07, 2021 71.26 71.94 71.03 71.74 83,702 +3.13(+4.56%)
Dec 06, 2021 66.88 68.67 66.17 68.61 47,024 +1.45(+2.16%)
Dec 03, 2021 69.97 70.15 66.17 67.16 69,830 -3.00(-4.27%)
Dec 02, 2021 70.00 71.49 69.40 70.16 69,184 +2.53(+3.74%)
Dec 01, 2021 70.10 71.46 67.56 67.63 102,856 +0.78(+1.17%)
Nov 30, 2021 67.14 68.10 67.12 66.85 113,468 -0.30(-0.45%)
Nov 29, 2021 68.46 68.46 66.46 67.15 77,456 +0.44(+0.66%)
Nov 26, 2021 67.97 67.98 65.56 66.71 131,501 -6.97(-9.46%)
Nov 24, 2021 72.61 73.68 72.20 73.68 40,410 -0.39(-0.52%)
Nov 23, 2021 74.34 75.05 73.06 74.06 28,736 -0.21(-0.28%)
Nov 22, 2021 75.61 76.24 74.26 74.27 47,585 -1.78(-2.34%)
Nov 19, 2021 76.60 77.32 75.97 76.05 26,007 -0.41(-0.54%)
Nov 18, 2021 77.14 76.58 76.30 76.46 59,699 -2.88(-3.63%)
Nov 17, 2021 80.77 80.77 78.72 79.34 34,129 -1.25(-1.55%)
Nov 16, 2021 80.64 81.03 79.83 80.59 22,363 +0.19(+0.23%)
Nov 15, 2021 81.67 81.79 80.20 80.40 25,945 -0.73(-0.90%)
Nov 12, 2021 80.50 81.38 80.02 81.13 28,895 +0.58(+0.72%)
Nov 11, 2021 79.66 81.06 79.66 80.55 61,644 +3.89(+5.08%)
Nov 10, 2021 78.14 76.66 59,338 -0.86(-1.12%)
Nov 09, 2021 78.60 79.19 77.02 77.52 49,204 -1.02(-1.30%)
Nov 08, 2021 77.95 78.66 77.71 78.55 60,337 +2.05(+2.68%)
Nov 05, 2021 77.30 77.30 75.69 76.50 24,424 -0.12(-0.16%)
Nov 04, 2021 77.61 77.61 75.87 76.62 47,370 -0.69(-0.89%)
Nov 03, 2021 75.86 77.49 74.94 77.31 79,082 +1.35(+1.78%)
Nov 02, 2021 76.56 76.64 75.72 75.95 66,182 -2.21(-2.83%)
Nov 01, 2021 76.27 78.26 76.21 78.16 73,963 +1.96(+2.57%)
Oct 29, 2021 76.72 76.94 75.21 76.21 182,842 -3.52(-4.41%)
Oct 28, 2021 78.66 79.85 77.99 79.72 120,551 +0.11(+0.14%)
Oct 27, 2021 80.24 81.22 79.41 79.61 100,774 -1.92(-2.35%)
Oct 26, 2021 83.46 81.53 74,367 -1.42(-1.71%)
Oct 25, 2021 82.92 83.25 81.60 82.95 73,541 +1.41(+1.73%)
Oct 22, 2021 82.39 83.53 80.79 81.54 420,635 -0.71(-0.87%)
Oct 21, 2021 82.05 82.50 81.42 82.25 83,148 -1.72(-2.05%)
Oct 20, 2021 84.44 84.44 83.30 83.97 54,282 +0.04(+0.04%)
Oct 19, 2021 82.48 84.14 82.20 83.93 50,631 +3.15(+3.90%)
Oct 18, 2021 79.63 81.37 79.56 80.78 82,155 -0.54(-0.66%)
Oct 15, 2021 79.76 81.73 79.51 81.32 542,685 +2.89(+3.68%)
Oct 14, 2021 78.97 79.14 77.68 78.43 42,476 +0.63(+0.81%)
Oct 13, 2021 76.62 78.28 76.06 77.80 60,321 +3.13(+4.19%)
Oct 12, 2021 75.92 76.27 74.52 74.67 46,229 -1.27(-1.67%)
Oct 11, 2021 77.43 78.04 75.79 75.94 27,357 -0.28(-0.37%)
Oct 08, 2021 76.10 76.60 75.46 76.22 40,449 +0.55(+0.73%)
Oct 07, 2021 74.46 76.50 74.33 75.67 169,570 +4.31(+6.04%)
Oct 06, 2021 69.22 71.54 69.00 71.36 110,035 -1.24(-1.71%)
Oct 05, 2021 71.44 73.28 71.44 72.60 42,192 +1.73(+2.44%)
Oct 04, 2021 72.59 72.59 69.71 70.87 62,611 -3.40(-4.58%)
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.