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, 2020 87.77 87.77 87.77 172,507 -0.27(-0.31%)
Dec 30, 2020 87.34 88.79 87.34 88.04 172,507 +3.58(+4.24%)
Dec 29, 2020 83.09 84.69 82.95 84.46 127,475 +3.52(+4.35%)
Dec 28, 2020 81.30 81.60 80.37 80.94 64,444 +0.54(+0.68%)
Dec 24, 2020 80.60 81.12 79.10 80.40 56,129 -1.08(-1.33%)
Dec 23, 2020 81.13 81.82 80.80 81.48 60,937 +2.43(+3.08%)
Dec 22, 2020 80.12 80.22 78.64 79.05 102,532 -1.85(-2.29%)
Dec 21, 2020 78.88 81.91 78.76 80.90 188,050 -3.37(-4.00%)
Dec 18, 2020 84.47 84.64 83.58 84.27 74,661 -0.62(-0.73%)
Dec 17, 2020 84.75 85.15 84.10 84.89 118,229 +1.74(+2.09%)
Dec 16, 2020 82.60 83.64 82.32 83.15 82,676 +1.15(+1.41%)
Dec 15, 2020 80.54 82.17 80.00 81.99 73,027 +2.45(+3.08%)
Dec 14, 2020 81.32 81.50 79.45 79.54 116,662 -1.38(-1.71%)
Dec 11, 2020 81.05 81.63 80.38 80.92 86,802 -1.61(-1.95%)
Dec 10, 2020 79.19 82.83 79.12 82.53 98,139 +2.99(+3.75%)
Dec 09, 2020 82.35 82.35 78.40 79.54 137,205 -1.99(-2.44%)
Dec 08, 2020 81.21 81.58 80.47 81.53 69,793 +0.18(+0.22%)
Dec 07, 2020 80.76 82.18 80.64 81.36 144,066 -0.16(-0.20%)
Dec 04, 2020 80.96 81.64 80.59 81.52 181,913 +2.59(+3.28%)
Dec 03, 2020 78.66 80.15 78.43 78.92 135,154 +2.43(+3.18%)
Dec 02, 2020 75.94 76.94 75.04 76.49 102,673 +0.38(+0.49%)
Dec 01, 2020 75.66 76.96 74.64 76.12 172,864 +3.99(+5.53%)
Nov 30, 2020 74.63 74.65 71.82 72.13 233,907 -5.86(-7.51%)
Nov 27, 2020 77.61 78.64 77.48 77.99 57,726 +2.10(+2.77%)
Nov 25, 2020 75.18 76.06 74.46 75.88 105,654 -1.30(-1.68%)
Nov 24, 2020 76.19 77.38 74.96 77.18 170,763 +2.86(+3.85%)
Nov 23, 2020 75.94 76.05 73.73 74.31 196,694 +0.69(+0.94%)
Nov 20, 2020 72.99 74.18 72.90 73.62 94,684 +1.29(+1.78%)
Nov 19, 2020 71.07 72.65 70.54 72.33 93,098 +0.18(+0.25%)
Nov 18, 2020 73.85 73.85 72.10 72.16 94,244 -0.66(-0.90%)
Nov 17, 2020 71.83 73.42 71.48 72.81 85,981 -0.18(-0.24%)
Nov 16, 2020 72.80 73.79 72.44 72.99 186,679 +2.58(+3.67%)
Nov 13, 2020 70.16 70.57 69.07 70.41 727,866 +2.91(+4.31%)
Nov 12, 2020 69.66 70.38 67.20 67.50 201,435 -1.54(-2.23%)
Nov 11, 2020 67.60 69.51 67.51 69.04 76,994 +1.05(+1.55%)
Nov 10, 2020 69.41 69.99 67.03 67.99 134,522 -2.35(-3.34%)
Nov 09, 2020 75.61 75.61 70.21 70.33 234,914 +1.41(+2.04%)
Nov 06, 2020 67.79 69.63 67.03 68.93 651,820 +0.85(+1.24%)
Nov 05, 2020 67.93 68.70 66.27 68.08 190,616 +3.47(+5.38%)
Nov 04, 2020 61.47 65.28 61.15 64.61 204,443 +5.63(+9.55%)
Nov 03, 2020 58.58 59.45 57.98 58.97 124,966 +0.75(+1.29%)
Nov 02, 2020 57.87 58.30 57.02 58.22 154,236 +2.38(+4.25%)
Oct 30, 2020 56.63 56.81 55.02 55.85 104,589 -2.21(-3.80%)
Oct 29, 2020 57.03 58.52 56.52 58.05 72,404 +1.61(+2.86%)
Oct 28, 2020 58.05 58.28 56.30 56.44 129,479 -4.53(-7.42%)
Oct 27, 2020 60.77 61.52 60.15 60.96 39,216 +0.76(+1.26%)
Oct 26, 2020 60.42 61.42 58.90 60.20 104,929 -2.43(-3.88%)
Oct 23, 2020 61.81 62.66 60.92 62.63 50,164 +1.13(+1.83%)
Oct 22, 2020 61.90 62.08 60.70 61.51 60,305 -0.08(-0.14%)
Oct 21, 2020 61.41 62.66 61.30 61.59 83,501 +0.53(+0.86%)
Oct 20, 2020 60.26 62.04 60.21 61.07 68,004 +1.92(+3.25%)
Oct 19, 2020 60.24 60.81 58.84 59.14 79,868 -0.51(-0.85%)
Oct 16, 2020 59.66 60.17 59.15 59.65 65,501 +0.75(+1.28%)
Oct 15, 2020 57.79 59.25 57.71 58.90 61,891 -1.57(-2.59%)
Oct 14, 2020 61.55 61.98 60.39 60.47 54,940 -1.22(-1.98%)
Oct 13, 2020 61.65 61.84 60.68 61.69 66,191 -0.78(-1.25%)
Oct 12, 2020 61.81 62.82 61.50 62.47 133,488 +1.58(+2.59%)
Oct 09, 2020 60.05 61.30 59.56 60.89 103,098 +1.31(+2.21%)
Oct 08, 2020 58.85 59.76 58.48 59.57 83,282 +1.31(+2.26%)
Oct 07, 2020 57.86 58.68 57.48 58.26 175,657 +2.08(+3.69%)
Oct 06, 2020 56.62 57.59 55.81 56.18 136,839 +0.21(+0.37%)
Oct 05, 2020 54.79 56.01 54.77 55.98 131,853 +2.10(+3.90%)
Oct 02, 2020 53.25 55.21 53.14 53.87 120,672 -1.80(-3.24%)
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.