Emrg Mkts Bull 3X Direxion (NY: EDC )

99.01 USD -2.73 (-2.68%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 98.61 99.06 98.09 99.01 68,500 -2.73(-2.68%)
Apr 08, 2021 102.06 103.05 101.28 101.74 80,381 +2.73(+2.76%)
Apr 07, 2021 99.47 100.21 98.06 99.01 148,135 -4.87(-4.69%)
Apr 06, 2021 102.00 105.01 101.64 103.88 89,181 +1.55(+1.51%)
Apr 05, 2021 102.69 103.07 101.53 102.33 72,093 +1.15(+1.14%)
Apr 01, 2021 102.47 102.78 100.59 101.18 162,500 +2.88(+2.93%)
Mar 31, 2021 96.27 98.92 96.27 98.30 81,500 +1.72(+1.78%)
Mar 30, 2021 95.43 97.09 94.74 96.58 42,729 +0.93(+0.97%)
Mar 29, 2021 95.23 96.46 94.24 95.65 50,211 -1.92(-1.97%)
Mar 26, 2021 93.26 97.85 91.97 97.57 124,400 +6.76(+7.44%)
Mar 25, 2021 88.81 91.22 88.52 90.81 143,256 +1.19(+1.33%)
Mar 24, 2021 94.20 94.28 89.54 89.62 127,968 -6.46(-6.73%)
Mar 23, 2021 97.96 98.57 95.84 96.08 121,711 -5.97(-5.85%)
Mar 22, 2021 101.02 102.80 99.85 102.05 80,576 -0.33(-0.32%)
Mar 19, 2021 100.00 102.59 98.97 102.38 76,800 +2.90(+2.92%)
Mar 18, 2021 102.41 102.93 99.05 99.48 110,720 -5.52(-5.26%)
Mar 17, 2021 100.49 106.25 99.89 105.00 158,333 +0.44(+0.42%)
Mar 16, 2021 104.25 105.72 103.43 104.56 75,070 +1.34(+1.30%)
Mar 15, 2021 101.22 103.33 100.41 103.22 97,412 +0.88(+0.86%)
Mar 12, 2021 101.71 102.48 100.10 102.34 180,800 -5.90(-5.45%)
Mar 11, 2021 106.00 108.71 104.50 108.24 271,297 +9.13(+9.21%)
Mar 10, 2021 101.30 101.85 97.61 99.11 126,718 -1.33(-1.32%)
Mar 09, 2021 98.24 101.90 98.00 100.44 202,513 +6.23(+6.61%)
Mar 08, 2021 97.13 97.80 93.49 94.21 217,378 -8.26(-8.06%)
Mar 05, 2021 103.25 103.31 96.88 102.47 171,600 +3.19(+3.21%)
Mar 04, 2021 105.50 106.82 97.69 99.28 242,684 -7.55(-7.07%)
Mar 03, 2021 109.84 110.44 105.55 106.83 91,505 -0.42(-0.39%)
Mar 02, 2021 108.32 108.93 106.31 107.25 128,431 -3.47(-3.13%)
Mar 01, 2021 108.63 111.55 107.89 110.72 153,667 +8.18(+7.98%)
Feb 26, 2021 104.65 104.82 100.50 102.54 185,400 -4.43(-4.14%)
Feb 25, 2021 114.80 115.55 106.18 106.97 141,039 -7.53(-6.58%)
Feb 24, 2021 111.02 114.67 108.93 114.50 166,489 -2.14(-1.83%)
Feb 23, 2021 113.14 117.97 108.75 116.64 186,823 +1.44(+1.25%)
Feb 22, 2021 116.59 118.74 115.00 115.20 274,643 -10.78(-8.56%)
Feb 19, 2021 126.23 128.17 125.22 125.98 89,600 +2.29(+1.85%)
Feb 18, 2021 123.05 123.92 119.83 123.69 177,817 -5.65(-4.37%)
Feb 17, 2021 128.52 129.50 126.68 129.34 117,735 +0.17(+0.13%)
Feb 16, 2021 130.47 131.49 128.19 129.17 147,239 +0.80(+0.62%)
Feb 12, 2021 126.35 129.32 125.48 128.37 85,500 +0.50(+0.39%)
Feb 11, 2021 127.51 129.43 126.82 127.87 142,688 +4.00(+3.23%)
Feb 10, 2021 126.01 126.43 121.66 123.87 121,170 +1.42(+1.16%)
Feb 09, 2021 118.89 123.00 118.89 122.45 112,799 +3.54(+2.98%)
Feb 08, 2021 117.09 119.48 117.02 118.91 110,796 +0.70(+0.59%)
Feb 05, 2021 116.91 118.44 115.54 118.21 76,100 +2.89(+2.51%)
Feb 04, 2021 114.70 115.54 112.83 115.32 85,979 -0.15(-0.13%)
Feb 03, 2021 115.99 116.46 114.21 115.47 92,194 +1.82(+1.60%)
Feb 02, 2021 114.12 114.30 112.61 113.65 129,432 +4.46(+4.08%)
Feb 01, 2021 107.40 109.83 106.11 109.19 171,009 +8.49(+8.43%)
Jan 29, 2021 103.73 104.16 99.58 100.70 224,600 -8.66(-7.92%)
Jan 28, 2021 106.42 110.43 105.83 109.36 155,340 +2.44(+2.28%)
Jan 27, 2021 109.25 110.66 106.71 106.92 294,743 -9.47(-8.14%)
Jan 26, 2021 116.39 117.08 114.89 116.39 108,930 -3.05(-2.55%)
Jan 25, 2021 120.81 121.12 116.26 119.44 238,257 +2.62(+2.24%)
Jan 22, 2021 114.88 117.29 114.42 116.82 688,900 -3.34(-2.78%)
Jan 21, 2021 120.76 120.76 118.56 120.16 132,814 +1.07(+0.90%)
Jan 20, 2021 119.56 119.61 117.24 119.09 286,804 +5.82(+5.14%)
Jan 19, 2021 114.88 115.00 112.64 113.27 303,946 +5.30(+4.91%)
Jan 15, 2021 109.37 109.83 107.10 107.97 176,100 -4.75(-4.21%)
Jan 14, 2021 113.26 114.93 112.42 112.72 122,017 +2.91(+2.65%)
Jan 13, 2021 109.80 111.15 108.10 109.81 108,681 +0.65(+0.60%)
Jan 12, 2021 107.99 109.64 107.22 109.16 161,323 +2.89(+2.72%)
Jan 11, 2021 105.93 107.50 105.63 106.27 250,840 -3.90(-3.54%)
Jan 08, 2021 107.44 110.53 106.01 110.17 1,089,200 +8.09(+7.93%)
Jan 07, 2021 101.24 102.29 99.76 102.08 122,767 +2.68(+2.70%)
Jan 06, 2021 99.83 103.18 98.79 99.40 211,257 -2.61(-2.56%)
Jan 05, 2021 97.97 102.17 97.97 102.01 161,433 +6.61(+6.93%)
Jan 04, 2021 98.47 99.56 94.38 95.40 208,286 +1.92(+2.05%)
Dec 31, 2020 93.48 93.48 93.48 161,969 -0.29(-0.31%)
Dec 30, 2020 93.02 94.57 93.02 93.77 161,969 +3.81(+4.24%)
Dec 29, 2020 88.50 90.20 88.35 89.96 119,688 +3.75(+4.35%)
Dec 28, 2020 86.59 86.91 85.60 86.21 60,507 +0.58(+0.68%)
Dec 24, 2020 85.84 86.40 84.24 85.63 52,700 -1.15(-1.33%)
Dec 23, 2020 86.41 87.15 86.06 86.78 57,215 +2.59(+3.08%)
Dec 22, 2020 85.33 85.44 83.76 84.19 96,269 -1.97(-2.29%)
Dec 21, 2020 84.01 87.24 83.88 86.16 176,562 -3.59(-4.00%)
Dec 18, 2020 89.97 90.15 89.02 89.75 70,100 -0.66(-0.73%)
Dec 17, 2020 90.26 90.69 89.57 90.41 111,007 +1.85(+2.09%)
Dec 16, 2020 87.97 89.08 87.68 88.56 77,626 +1.23(+1.41%)
Dec 15, 2020 85.78 87.52 85.20 87.33 68,566 +2.61(+3.08%)
Dec 14, 2020 86.61 86.80 84.62 84.72 109,535 -1.47(-1.71%)
Dec 11, 2020 86.32 86.94 85.61 86.19 81,500 -1.71(-1.95%)
Dec 10, 2020 84.34 88.22 84.27 87.90 92,144 +3.18(+3.75%)
Dec 09, 2020 87.71 87.71 83.50 84.72 128,823 -2.12(-2.44%)
Dec 08, 2020 86.49 86.89 85.71 86.84 65,530 +0.19(+0.22%)
Dec 07, 2020 86.02 87.53 85.89 86.65 135,265 -0.17(-0.20%)
Dec 04, 2020 86.23 86.95 85.83 86.82 170,800 +2.76(+3.28%)
Dec 03, 2020 83.78 85.37 83.53 84.06 126,898 +2.59(+3.18%)
Dec 02, 2020 80.88 81.95 79.92 81.47 96,401 +0.40(+0.49%)
Dec 01, 2020 80.58 81.97 79.50 81.07 162,304 +4.25(+5.53%)
Nov 30, 2020 79.49 79.51 76.49 76.82 219,618 -6.24(-7.51%)
Nov 27, 2020 82.66 83.76 82.52 83.06 54,200 +2.24(+2.77%)
Nov 25, 2020 80.07 81.01 79.31 80.82 99,200 -1.38(-1.68%)
Nov 24, 2020 81.15 82.41 79.84 82.20 160,331 +3.05(+3.85%)
Nov 23, 2020 80.88 81.00 78.53 79.15 184,678 +0.74(+0.94%)
Nov 20, 2020 77.74 79.00 77.64 78.41 88,900 +1.37(+1.78%)
Nov 19, 2020 75.69 77.38 75.13 77.04 87,411 +0.19(+0.25%)
Nov 18, 2020 78.66 78.66 76.79 76.85 88,487 -0.70(-0.90%)
Nov 17, 2020 76.50 78.20 76.13 77.55 80,729 -0.19(-0.24%)
Nov 16, 2020 77.54 78.59 77.15 77.74 175,275 +2.75(+3.67%)
Nov 13, 2020 74.73 75.16 73.56 74.99 683,400 +3.10(+4.31%)
Nov 12, 2020 74.19 74.96 71.57 71.89 189,129 -1.64(-2.23%)
Nov 11, 2020 72.00 74.03 71.90 73.53 72,291 +1.12(+1.55%)
Nov 10, 2020 73.93 74.54 71.39 72.41 126,304 -2.50(-3.34%)
Nov 09, 2020 80.53 80.53 74.78 74.91 220,563 +1.50(+2.04%)
Nov 06, 2020 72.20 74.16 71.39 73.41 612,000 +0.90(+1.24%)
Nov 05, 2020 72.35 73.17 70.58 72.51 178,971 +3.70(+5.38%)
Nov 04, 2020 65.47 69.53 65.13 68.81 191,954 +6.00(+9.55%)
Nov 03, 2020 62.39 63.32 61.75 62.81 117,332 +0.80(+1.29%)
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.