Emrg Mkts Bull 3X Direxion (NY: EDC )

82.94 USD +2.12 (+2.62%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 36.59 37.92 35.88 37.41 466,400 +1.47(+4.09%)
May 28, 2020 36.94 37.52 35.85 35.94 347,331 -0.73(-1.99%)
May 27, 2020 36.77 36.85 35.35 36.67 356,112 +0.35(+0.96%)
May 26, 2020 37.33 37.68 36.22 36.32 389,481 +2.23(+6.54%)
May 22, 2020 34.63 34.63 33.72 34.09 436,700 -2.21(-6.09%)
May 21, 2020 36.87 37.28 35.79 36.30 305,652 -1.16(-3.10%)
May 20, 2020 37.87 38.41 37.02 37.46 422,247 +1.39(+3.85%)
May 19, 2020 36.87 37.43 36.07 36.07 444,280 -0.92(-2.49%)
May 18, 2020 35.61 37.30 35.61 36.99 420,978 +3.82(+11.52%)
May 15, 2020 32.98 33.65 32.66 33.17 297,200 -1.46(-4.22%)
May 14, 2020 32.16 34.76 31.87 34.63 275,745 +0.40(+1.17%)
May 13, 2020 35.52 35.81 33.56 34.23 338,346 -0.22(-0.64%)
May 12, 2020 35.65 36.43 34.44 34.45 229,105 -0.41(-1.18%)
May 11, 2020 34.90 35.50 34.71 34.86 224,738 -0.66(-1.86%)
May 08, 2020 34.74 35.81 34.61 35.52 290,800 +2.10(+6.28%)
May 07, 2020 33.59 33.82 32.95 33.42 228,422 +0.79(+2.42%)
May 06, 2020 33.57 33.63 32.57 32.63 210,585 -0.33(-1.00%)
May 05, 2020 33.40 33.85 32.83 32.96 243,021 +0.48(+1.48%)
May 04, 2020 31.79 32.48 31.38 32.48 188,687 +1.06(+3.37%)
May 01, 2020 32.59 32.98 31.06 31.42 267,300 -3.84(-10.89%)
Apr 30, 2020 37.04 37.35 34.50 35.26 469,576 -2.22(-5.92%)
Apr 29, 2020 36.28 37.77 36.24 37.48 302,916 +2.91(+8.42%)
Apr 28, 2020 35.87 35.92 34.53 34.57 294,867 +0.27(+0.79%)
Apr 27, 2020 33.70 34.53 33.54 34.30 291,551 +1.87(+5.77%)
Apr 24, 2020 32.66 32.79 31.54 32.43 242,500 -0.05(-0.15%)
Apr 23, 2020 33.73 34.35 32.48 32.48 333,487 -0.35(-1.07%)
Apr 22, 2020 32.97 33.15 32.75 32.83 250,517 +2.48(+8.17%)
Apr 21, 2020 30.92 31.38 30.27 30.35 300,821 -2.81(-8.47%)
Apr 20, 2020 33.36 34.35 33.00 33.16 220,237 -1.30(-3.77%)
Apr 17, 2020 35.04 35.07 33.83 34.46 298,300 +2.21(+6.85%)
Apr 16, 2020 33.28 33.29 32.04 32.25 202,036 +0.34(+1.07%)
Apr 15, 2020 32.01 32.32 31.38 31.91 317,420 -2.50(-7.27%)
Apr 14, 2020 34.55 35.20 33.95 34.41 534,261 +2.10(+6.50%)
Apr 13, 2020 32.16 32.45 31.22 32.31 267,202 +0.04(+0.12%)
Apr 09, 2020 33.55 34.15 31.93 32.27 495,300 -0.25(-0.77%)
Apr 08, 2020 31.86 32.72 31.07 32.52 263,834 +1.10(+3.50%)
Apr 07, 2020 34.18 34.18 31.34 31.42 491,077 +0.34(+1.09%)
Apr 06, 2020 29.83 31.09 29.51 31.08 304,482 +4.36(+16.32%)
Apr 03, 2020 28.04 28.51 26.27 26.72 294,600 -1.58(-5.58%)
Apr 02, 2020 27.09 28.66 26.98 28.30 327,888 +2.48(+9.60%)
Apr 01, 2020 26.79 27.41 25.61 25.82 241,352 -3.63(-12.33%)
Mar 31, 2020 29.08 30.54 28.98 29.45 564,571 +0.51(+1.76%)
Mar 30, 2020 27.83 28.96 27.22 28.94 399,131 +1.22(+4.40%)
Mar 27, 2020 27.98 29.26 27.13 27.72 381,800 -5.41(-16.33%)
Mar 26, 2020 30.50 33.40 30.36 33.13 726,738 +3.46(+11.66%)
Mar 25, 2020 28.45 30.93 27.69 29.67 502,441 +2.70(+10.01%)
Mar 24, 2020 26.44 27.01 25.75 26.97 339,823 +4.78(+21.54%)
Mar 23, 2020 23.30 23.50 21.21 22.19 332,518 -1.98(-8.19%)
Mar 20, 2020 27.02 27.10 23.88 24.17 342,200 +0.55(+2.33%)
Mar 19, 2020 23.00 24.50 21.59 23.62 418,285 +0.31(+1.33%)
Mar 18, 2020 23.15 26.16 21.06 23.31 490,952 -7.41(-24.12%)
Mar 17, 2020 28.17 30.97 26.73 30.72 333,451 +3.93(+14.67%)
Mar 16, 2020 27.15 32.00 26.27 26.79 425,565 -14.16(-34.58%)
Mar 13, 2020 42.69 42.92 36.00 40.95 419,100 +6.70(+19.56%)
Mar 12, 2020 35.85 37.62 30.72 34.25 574,703 -14.43(-29.64%)
Mar 11, 2020 51.81 52.15 47.56 48.68 296,941 -7.58(-13.47%)
Mar 10, 2020 55.04 56.44 52.17 56.26 291,565 +7.34(+15.00%)
Mar 09, 2020 48.57 52.18 48.08 48.92 432,346 -12.89(-20.85%)
Mar 06, 2020 62.15 62.74 60.00 61.81 332,400 -3.91(-5.95%)
Mar 05, 2020 68.23 69.15 64.78 65.72 272,364 -4.23(-6.05%)
Mar 04, 2020 69.34 70.40 68.38 69.95 481,932 +3.38(+5.08%)
Mar 03, 2020 68.06 71.20 65.18 66.57 786,513 -1.18(-1.74%)
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.