Emrg Mkts Bull 3X Direxion (NY: EDC )

99.86 USD -2.20 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.76 66.22 64.94 65.02 216,001 +0.85(+1.32%)
Sep 27, 2019 66.79 67.11 63.45 64.17 367,400 -2.53(-3.79%)
Sep 26, 2019 67.17 67.27 66.14 66.70 130,670 -0.08(-0.12%)
Sep 25, 2019 65.54 67.17 64.91 66.78 212,895 -0.16(-0.24%)
Sep 24, 2019 69.07 69.07 66.69 66.94 222,197 -2.14(-3.10%)
Sep 23, 2019 67.97 69.21 67.94 69.08 139,460 +0.23(+0.33%)
Sep 20, 2019 70.33 70.52 68.16 68.85 175,100 +0.10(+0.15%)
Sep 19, 2019 69.63 70.30 68.43 68.75 166,439 -0.94(-1.35%)
Sep 18, 2019 70.14 70.43 67.99 69.69 175,888 -0.91(-1.29%)
Sep 17, 2019 68.62 70.62 68.46 70.60 104,894 +0.01(+0.01%)
Sep 16, 2019 70.50 71.52 70.08 70.59 157,313 -1.71(-2.37%)
Sep 13, 2019 72.25 72.82 71.86 72.30 147,100 +1.23(+1.73%)
Sep 12, 2019 71.01 72.30 70.23 71.07 298,868 +1.43(+2.05%)
Sep 11, 2019 68.86 69.72 68.59 69.64 213,965 +1.47(+2.16%)
Sep 10, 2019 67.74 68.50 66.96 68.17 94,908 +0.21(+0.31%)
Sep 09, 2019 67.94 68.62 67.40 67.96 152,898 +0.60(+0.89%)
Sep 06, 2019 67.68 68.01 67.18 67.36 583,500 +0.84(+1.26%)
Sep 05, 2019 66.71 67.25 66.46 66.52 299,077 +2.13(+3.31%)
Sep 04, 2019 63.70 64.56 63.48 64.39 225,102 +3.02(+4.92%)
Sep 03, 2019 60.45 61.37 60.38 61.37 126,848 -1.03(-1.65%)
Aug 30, 2019 62.77 62.77 61.47 62.40 206,900 +1.37(+2.24%)
Aug 29, 2019 60.17 61.23 59.70 61.03 276,768 +1.85(+3.13%)
Aug 28, 2019 58.42 59.44 57.88 59.18 168,108 +0.50(+0.85%)
Aug 27, 2019 59.65 60.15 58.50 58.68 202,122 +0.34(+0.58%)
Aug 26, 2019 58.62 58.89 57.99 58.34 151,110 +0.76(+1.32%)
Aug 23, 2019 59.63 61.21 57.20 57.58 341,200 -2.47(-4.11%)
Aug 22, 2019 61.11 61.40 59.69 60.05 180,210 -2.50(-4.00%)
Aug 21, 2019 62.82 62.82 61.79 62.55 173,974 +1.60(+2.63%)
Aug 20, 2019 61.19 61.67 60.66 60.95 215,683 +0.44(+0.73%)
Aug 19, 2019 62.00 62.08 60.39 60.51 241,583 +0.67(+1.12%)
Aug 16, 2019 59.13 60.17 59.03 59.84 255,300 +2.40(+4.18%)
Aug 15, 2019 57.88 58.12 56.63 57.44 238,754 +1.11(+1.97%)
Aug 14, 2019 58.00 58.42 56.28 56.33 413,696 -5.28(-8.57%)
Aug 13, 2019 58.07 62.59 57.76 61.61 332,594 +2.28(+3.84%)
Aug 12, 2019 59.38 59.96 58.91 59.33 250,849 -2.37(-3.84%)
Aug 09, 2019 62.39 62.66 60.88 61.70 204,000 -1.90(-2.99%)
Aug 08, 2019 62.55 63.72 62.12 63.60 280,663 +2.24(+3.65%)
Aug 07, 2019 58.67 61.49 57.99 61.36 385,769 +0.84(+1.39%)
Aug 06, 2019 61.17 61.48 59.50 60.52 208,112 +2.36(+4.06%)
Aug 05, 2019 60.03 60.25 57.19 58.16 477,336 -7.26(-11.10%)
Aug 02, 2019 66.55 66.97 64.76 65.42 467,200 -2.07(-3.07%)
Aug 01, 2019 71.70 73.25 66.82 67.49 524,227 -4.13(-5.77%)
Jul 31, 2019 74.14 74.31 69.07 71.62 334,176 -2.67(-3.59%)
Jul 30, 2019 74.38 74.61 73.69 74.29 154,643 -1.81(-2.38%)
Jul 29, 2019 75.76 76.20 75.03 76.10 98,835 -0.42(-0.55%)
Jul 26, 2019 76.92 77.12 75.97 76.52 147,000 +0.34(+0.45%)
Jul 25, 2019 77.70 77.70 75.70 76.18 230,711 -1.93(-2.47%)
Jul 24, 2019 77.47 78.30 77.47 78.11 113,394 +0.26(+0.33%)
Jul 23, 2019 77.74 77.99 76.99 77.85 145,002 +0.22(+0.28%)
Jul 22, 2019 78.06 78.42 77.45 77.63 88,554 +0.07(+0.09%)
Jul 19, 2019 79.34 79.41 77.37 77.56 140,200 -1.45(-1.84%)
Jul 18, 2019 77.20 79.06 77.20 79.01 162,208 +1.76(+2.28%)
Jul 17, 2019 78.11 78.38 77.15 77.25 134,765 -0.76(-0.97%)
Jul 16, 2019 78.81 79.33 77.94 78.01 96,307 -0.53(-0.67%)
Jul 15, 2019 78.48 78.90 78.25 78.54 91,582 +1.00(+1.29%)
Jul 12, 2019 77.70 77.81 76.70 77.54 117,100 +0.08(+0.10%)
Jul 11, 2019 78.73 78.76 76.87 77.46 151,287 -0.50(-0.64%)
Jul 10, 2019 78.32 79.11 77.75 77.96 216,347 +1.99(+2.62%)
Jul 09, 2019 74.80 76.22 74.80 75.97 95,952 -0.72(-0.94%)
Jul 08, 2019 76.62 77.02 76.17 76.69 115,910 -1.39(-1.78%)
Jul 05, 2019 78.22 78.62 76.98 78.08 209,000 -1.76(-2.20%)
Jul 03, 2019 79.24 79.84 78.84 79.84 83,600 -0.59(-0.73%)
Jul 02, 2019 80.83 80.88 79.68 80.43 183,147 -0.62(-0.76%)
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.