Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.25 57.25 55.41 56.54 447,879 -3.92(-6.49%)
Aug 28, 2020 59.35 60.57 59.09 60.47 162,635 +2.13(+3.65%)
Aug 27, 2020 60.21 60.22 57.50 58.33 221,837 -1.38(-2.31%)
Aug 26, 2020 59.44 59.98 59.12 59.71 242,806 +0.38(+0.65%)
Aug 25, 2020 58.16 59.47 57.82 59.33 183,172 +1.96(+3.42%)
Aug 24, 2020 58.23 58.30 56.97 57.37 110,184 +1.60(+2.86%)
Aug 21, 2020 54.55 55.80 53.96 55.77 223,025 +0.93(+1.69%)
Aug 20, 2020 52.63 54.96 52.36 54.84 249,047 -0.74(-1.33%)
Aug 19, 2020 56.99 57.10 55.45 55.58 184,167 -1.92(-3.35%)
Aug 18, 2020 57.79 58.07 56.56 57.51 214,235 -0.28(-0.49%)
Aug 17, 2020 56.94 57.84 56.74 57.79 200,963 +2.11(+3.79%)
Aug 14, 2020 55.47 55.90 55.33 55.68 100,861 -0.26(-0.47%)
Aug 13, 2020 56.35 56.53 55.29 55.94 93,114 -0.68(-1.19%)
Aug 12, 2020 55.94 56.91 55.60 56.62 236,760 +2.22(+4.08%)
Aug 11, 2020 55.79 56.15 54.13 54.40 326,060 -0.38(-0.69%)
Aug 10, 2020 54.56 55.06 53.50 54.78 239,533 +0.26(+0.48%)
Aug 07, 2020 54.83 55.39 53.50 54.51 236,551 -3.34(-5.78%)
Aug 06, 2020 56.83 57.94 56.31 57.86 157,088 +0.50(+0.87%)
Aug 05, 2020 57.01 58.11 56.95 57.36 233,084 +1.91(+3.44%)
Aug 04, 2020 54.17 55.54 54.15 55.45 162,117 +1.94(+3.63%)
Aug 03, 2020 53.07 53.81 52.79 53.51 196,139 +1.03(+1.97%)
Jul 31, 2020 53.61 53.62 51.20 52.48 246,136 -1.08(-2.02%)
Jul 30, 2020 53.58 54.13 52.00 53.56 208,197 -2.06(-3.70%)
Jul 29, 2020 54.55 56.04 54.48 55.61 193,877 +2.65(+5.00%)
Jul 28, 2020 54.14 54.19 52.84 52.96 138,432 -1.37(-2.52%)
Jul 27, 2020 53.10 54.49 52.58 54.33 259,878 +2.41(+4.65%)
Jul 24, 2020 50.44 51.94 50.18 51.92 185,428 -0.08(-0.16%)
Jul 23, 2020 53.28 53.88 51.35 52.01 147,866 -1.35(-2.53%)
Jul 22, 2020 54.07 54.07 52.49 53.36 182,173 -0.81(-1.49%)
Jul 21, 2020 55.15 55.20 54.07 54.17 228,205 +1.50(+2.85%)
Jul 20, 2020 51.48 52.82 51.11 52.66 251,298 +2.06(+4.06%)
Jul 17, 2020 50.94 51.02 49.95 50.61 1,003,505 +0.77(+1.55%)
Jul 16, 2020 48.97 50.00 48.87 49.84 267,775 -2.19(-4.21%)
Jul 15, 2020 52.54 52.86 51.47 52.02 282,398 +0.34(+0.65%)
Jul 14, 2020 49.63 52.01 49.26 51.69 318,657 +0.24(+0.47%)
Jul 13, 2020 53.51 54.68 51.13 51.44 331,906 -0.97(-1.85%)
Jul 10, 2020 52.34 52.66 51.43 52.41 226,646 -1.01(-1.90%)
Jul 09, 2020 54.85 55.09 52.09 53.42 322,277 +0.04(+0.07%)
Jul 08, 2020 51.71 53.49 51.49 53.39 276,243 +3.69(+7.42%)
Jul 07, 2020 50.33 51.30 49.49 49.70 252,540 -2.54(-4.87%)
Jul 06, 2020 51.10 52.30 51.04 52.24 412,317 +5.96(+12.88%)
Jul 02, 2020 46.06 47.03 45.72 46.28 436,144 +3.11(+7.20%)
Jul 01, 2020 42.65 43.78 42.61 43.17 293,534 +1.37(+3.28%)
Jun 30, 2020 42.06 42.22 41.17 41.80 350,459 -0.55(-1.31%)
Jun 29, 2020 41.75 42.37 41.09 42.35 197,794 +0.48(+1.14%)
Jun 26, 2020 42.95 43.01 41.22 41.88 285,437 -1.38(-3.19%)
Jun 25, 2020 42.37 43.37 41.92 43.26 227,124 +0.44(+1.03%)
Jun 24, 2020 44.14 44.48 41.97 42.81 381,718 -1.81(-4.06%)
Jun 23, 2020 44.95 45.41 44.51 44.63 288,050 +1.24(+2.85%)
Jun 22, 2020 42.61 43.64 42.39 43.39 263,506 +1.63(+3.91%)
Jun 19, 2020 43.46 43.49 41.44 41.75 295,464 -0.05(-0.11%)
Jun 18, 2020 41.54 42.32 41.43 41.80 271,835 +0.12(+0.29%)
Jun 17, 2020 41.66 42.39 41.47 41.68 294,951 +1.00(+2.47%)
Jun 16, 2020 42.97 42.97 39.88 40.68 372,285 +0.72(+1.81%)
Jun 15, 2020 37.81 40.55 37.46 39.95 473,682 -0.89(-2.18%)
Jun 12, 2020 41.36 41.65 39.26 40.84 1,314,619 +2.40(+6.25%)
Jun 11, 2020 41.19 41.97 38.36 38.44 784,185 -7.17(-15.72%)
Jun 10, 2020 45.05 46.05 44.07 45.61 434,079 +0.92(+2.06%)
Jun 09, 2020 43.68 45.02 43.17 44.69 309,014 -0.94(-2.06%)
Jun 08, 2020 44.39 45.70 43.62 45.63 321,232 +0.86(+1.93%)
Jun 05, 2020 44.78 45.57 44.51 44.77 525,826 +3.27(+7.87%)
Jun 04, 2020 41.70 42.53 40.91 41.50 546,054 -1.82(-4.20%)
Jun 03, 2020 42.29 43.62 42.03 43.32 671,579 +2.74(+6.75%)
Jun 02, 2020 39.30 40.70 38.99 40.58 643,580 +2.75(+7.27%)
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.