Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.44 42.60 41.54 42.17 347,354 -0.56(-1.31%)
Jun 29, 2020 42.13 42.75 41.45 42.73 196,042 +0.48(+1.14%)
Jun 26, 2020 43.33 43.40 41.59 42.25 282,909 -1.39(-3.19%)
Jun 25, 2020 42.75 43.76 42.30 43.64 225,112 +0.45(+1.03%)
Jun 24, 2020 44.53 44.87 42.34 43.20 378,337 -1.83(-4.06%)
Jun 23, 2020 45.35 45.81 44.91 45.03 285,498 +1.25(+2.85%)
Jun 22, 2020 42.99 44.03 42.77 43.78 261,170 +1.65(+3.91%)
Jun 19, 2020 43.85 43.88 41.81 42.13 292,845 -0.05(-0.11%)
Jun 18, 2020 41.91 42.70 41.80 42.18 269,426 +0.12(+0.29%)
Jun 17, 2020 42.03 42.77 41.84 42.05 292,337 +1.01(+2.47%)
Jun 16, 2020 43.35 43.35 40.23 41.04 368,985 +0.73(+1.81%)
Jun 15, 2020 38.15 40.92 37.80 40.31 469,484 -0.90(-2.18%)
Jun 12, 2020 41.73 42.02 39.61 41.21 1,302,966 +2.42(+6.25%)
Jun 11, 2020 41.56 42.35 38.70 38.79 777,234 -7.23(-15.72%)
Jun 10, 2020 45.45 46.47 44.47 46.02 430,231 +0.93(+2.06%)
Jun 09, 2020 44.07 45.42 43.56 45.09 306,275 -0.95(-2.06%)
Jun 08, 2020 44.79 46.11 44.01 46.04 318,385 +0.87(+1.93%)
Jun 05, 2020 45.18 45.98 44.91 45.17 521,165 +3.30(+7.87%)
Jun 04, 2020 42.07 42.91 41.28 41.87 541,213 -1.84(-4.20%)
Jun 03, 2020 42.67 44.01 42.40 43.71 665,626 +2.76(+6.75%)
Jun 02, 2020 39.65 41.07 39.33 40.94 637,875 +2.77(+7.27%)
Jun 01, 2020 36.63 38.26 36.52 38.17 473,072 +2.75(+7.75%)
May 29, 2020 34.65 35.91 33.98 35.42 492,546 +1.39(+4.09%)
May 28, 2020 34.98 35.53 33.95 34.03 366,802 -0.69(-1.99%)
May 27, 2020 34.82 34.89 33.47 34.72 376,075 +0.33(+0.96%)
May 26, 2020 35.35 35.68 34.30 34.39 411,315 +2.11(+6.54%)
May 22, 2020 32.79 32.79 31.93 32.28 461,181 -2.09(-6.09%)
May 21, 2020 34.91 35.30 33.89 34.37 322,786 -1.10(-3.10%)
May 20, 2020 35.86 36.37 35.05 35.47 445,918 +1.32(+3.85%)
May 19, 2020 34.91 35.44 34.16 34.16 469,186 -0.87(-2.49%)
May 18, 2020 33.72 35.32 33.72 35.03 444,577 +3.62(+11.52%)
May 15, 2020 31.23 31.86 30.93 31.41 313,860 -1.38(-4.22%)
May 14, 2020 30.45 32.91 30.18 32.79 291,203 +0.38(+1.17%)
May 13, 2020 33.63 33.91 31.78 32.41 357,313 -0.21(-0.64%)
May 12, 2020 33.76 34.50 32.61 32.62 241,948 -0.39(-1.18%)
May 11, 2020 33.05 33.62 32.87 33.01 237,336 -0.62(-1.86%)
May 08, 2020 32.90 33.91 32.77 33.63 307,102 +1.99(+6.28%)
May 07, 2020 31.81 32.02 31.20 31.65 241,227 +0.75(+2.42%)
May 06, 2020 31.79 31.84 30.84 30.90 222,390 -0.31(-1.00%)
May 05, 2020 31.63 32.05 31.09 31.21 256,644 +0.45(+1.48%)
May 04, 2020 30.10 30.76 29.71 30.76 199,264 +1.00(+3.37%)
May 01, 2020 30.86 31.23 29.41 29.75 282,284 -3.64(-10.89%)
Apr 30, 2020 35.07 35.37 32.67 33.39 495,900 -2.10(-5.92%)
Apr 29, 2020 34.35 35.77 34.32 35.49 319,897 +2.76(+8.42%)
Apr 28, 2020 33.97 34.01 32.70 32.73 311,397 +0.26(+0.79%)
Apr 27, 2020 31.91 32.70 31.76 32.48 307,895 +1.77(+5.77%)
Apr 24, 2020 30.93 31.05 29.87 30.71 256,094 -0.05(-0.15%)
Apr 23, 2020 31.94 32.53 30.76 30.76 352,182 -0.33(-1.07%)
Apr 22, 2020 31.22 31.39 31.01 31.09 264,560 +2.35(+8.17%)
Apr 21, 2020 29.28 29.71 28.66 28.74 317,684 -2.66(-8.47%)
Apr 20, 2020 31.59 32.53 31.25 31.40 232,583 -1.23(-3.77%)
Apr 17, 2020 33.18 33.21 32.03 32.63 315,022 +2.09(+6.85%)
Apr 16, 2020 31.51 31.52 30.34 30.54 213,362 +0.32(+1.07%)
Apr 15, 2020 30.31 30.60 29.71 30.22 335,214 -2.37(-7.27%)
Apr 14, 2020 32.72 33.33 32.15 32.58 564,211 +1.99(+6.50%)
Apr 13, 2020 30.45 30.73 29.56 30.59 282,181 +0.04(+0.12%)
Apr 09, 2020 31.77 32.34 30.23 30.56 523,066 -0.24(-0.77%)
Apr 08, 2020 30.17 30.98 29.42 30.79 278,624 +1.04(+3.50%)
Apr 07, 2020 32.37 32.37 29.68 29.75 518,606 +0.32(+1.09%)
Apr 06, 2020 28.25 29.44 27.94 29.43 321,551 +4.13(+16.32%)
Apr 03, 2020 26.55 27.00 24.88 25.30 311,115 -1.50(-5.58%)
Apr 02, 2020 25.65 27.14 25.55 26.80 346,269 +2.35(+9.60%)
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.