Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 59.89 61.73 59.71 61.54 223,549 +0.75(+1.23%)
May 30, 2019 60.34 61.40 60.18 60.79 240,200 +1.00(+1.67%)
May 29, 2019 57.97 59.85 57.80 59.79 162,380 +1.32(+2.26%)
May 28, 2019 59.74 59.98 58.29 58.47 224,122 +0.34(+0.59%)
May 24, 2019 59.26 59.39 57.97 58.12 166,960 +0.12(+0.21%)
May 23, 2019 57.91 58.66 57.23 58.00 254,717 -2.35(-3.90%)
May 22, 2019 60.84 61.05 60.09 60.35 231,372 -0.71(-1.17%)
May 21, 2019 60.09 61.22 59.73 61.07 161,918 +2.18(+3.69%)
May 20, 2019 59.19 59.72 58.27 58.89 176,471 -0.94(-1.56%)
May 17, 2019 60.04 61.25 59.55 59.83 254,651 -3.43(-5.42%)
May 16, 2019 63.85 64.84 63.06 63.25 311,737 -0.81(-1.26%)
May 15, 2019 62.64 64.40 62.32 64.06 192,662 +0.47(+0.74%)
May 14, 2019 63.60 64.41 62.97 63.59 393,264 +2.28(+3.72%)
May 13, 2019 61.72 62.58 60.25 61.31 534,200 -6.73(-9.89%)
May 10, 2019 67.36 68.65 64.95 68.04 505,092 +1.23(+1.84%)
May 09, 2019 65.48 67.86 64.01 66.81 495,090 -3.50(-4.98%)
May 08, 2019 71.14 71.95 70.11 70.31 251,642 -0.14(-0.20%)
May 07, 2019 72.63 72.63 69.26 70.45 632,021 -4.57(-6.10%)
May 06, 2019 72.36 75.34 72.20 75.02 417,394 -4.94(-6.17%)
May 03, 2019 78.71 80.11 78.67 79.96 183,483 +2.94(+3.81%)
May 02, 2019 77.23 77.89 75.83 77.02 121,802 +0.43(+0.56%)
May 01, 2019 78.69 80.67 76.32 76.60 293,912 -1.69(-2.15%)
Apr 30, 2019 78.02 78.88 76.85 78.28 167,557 -0.23(-0.29%)
Apr 29, 2019 78.77 78.96 78.19 78.51 116,139 +0.45(+0.58%)
Apr 26, 2019 77.56 78.58 76.02 78.06 370,530 +0.76(+0.98%)
Apr 25, 2019 76.21 77.35 75.51 77.30 156,193 -0.31(-0.39%)
Apr 24, 2019 79.40 79.40 76.90 77.61 365,401 -3.44(-4.24%)
Apr 23, 2019 80.10 81.40 79.79 81.04 195,282 +0.53(+0.66%)
Apr 22, 2019 79.76 80.70 79.31 80.51 201,143 -1.49(-1.82%)
Apr 18, 2019 81.33 82.48 80.61 82.00 188,559 -0.31(-0.37%)
Apr 17, 2019 83.38 83.58 81.65 82.31 252,204 +0.71(+0.87%)
Apr 16, 2019 80.90 81.80 80.86 81.60 168,000 +1.82(+2.29%)
Apr 15, 2019 80.79 80.80 78.84 79.77 90,508 -1.16(-1.43%)
Apr 12, 2019 81.60 81.85 80.56 80.93 156,052 +1.53(+1.92%)
Apr 11, 2019 80.31 80.44 78.74 79.40 245,092 -2.72(-3.31%)
Apr 10, 2019 81.88 82.61 81.45 82.12 246,836 +1.13(+1.39%)
Apr 09, 2019 81.68 81.68 80.68 80.99 242,210 -0.37(-0.46%)
Apr 08, 2019 80.23 81.56 79.81 81.36 154,426 +0.06(+0.07%)
Apr 05, 2019 80.34 81.54 80.05 81.31 261,455 +1.65(+2.07%)
Apr 04, 2019 78.17 80.00 78.14 79.66 168,212 +1.41(+1.80%)
Apr 03, 2019 78.75 80.05 77.87 78.25 344,337 +1.68(+2.19%)
Apr 02, 2019 77.63 77.70 75.90 76.58 225,659 -0.81(-1.04%)
Apr 01, 2019 76.82 77.54 76.20 77.38 307,530 +3.51(+4.75%)
Mar 29, 2019 73.95 74.16 72.79 73.87 449,042 +2.27(+3.17%)
Mar 28, 2019 70.84 71.78 70.14 71.61 98,023 +1.40(+1.99%)
Mar 27, 2019 71.50 71.81 69.51 70.21 160,122 -2.22(-3.07%)
Mar 26, 2019 72.68 73.12 71.43 72.43 139,194 +0.45(+0.63%)
Mar 25, 2019 70.84 72.51 70.75 71.98 188,809 +0.59(+0.83%)
Mar 22, 2019 74.82 75.25 71.17 71.38 495,912 -6.82(-8.73%)
Mar 21, 2019 76.68 78.28 76.27 78.21 275,557 +0.23(+0.30%)
Mar 20, 2019 76.83 79.90 75.31 77.98 397,816 +0.43(+0.55%)
Mar 19, 2019 77.84 78.48 77.08 77.55 270,133 +0.12(+0.16%)
Mar 18, 2019 76.76 77.62 76.33 77.43 299,087 +2.39(+3.19%)
Mar 15, 2019 73.80 75.31 73.80 75.04 431,189 +3.12(+4.34%)
Mar 14, 2019 72.17 72.29 71.16 71.92 143,317 -1.20(-1.64%)
Mar 13, 2019 73.07 73.44 72.44 73.11 154,854 +0.16(+0.21%)
Mar 12, 2019 72.97 73.43 72.56 72.96 187,387 +1.21(+1.68%)
Mar 11, 2019 69.94 72.01 69.82 71.75 210,619 +3.71(+5.45%)
Mar 08, 2019 67.03 68.14 66.86 68.04 283,511 -1.53(-2.20%)
Mar 07, 2019 72.29 72.36 69.20 69.57 338,864 -3.93(-5.35%)
Mar 06, 2019 75.01 75.20 73.30 73.50 132,486 -1.31(-1.75%)
Mar 05, 2019 73.84 75.20 73.34 74.81 237,682 +2.06(+2.83%)
Mar 04, 2019 73.69 73.82 70.85 72.75 328,007 +0.35(+0.48%)
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.