Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 58.34 58.34 57.13 58.00 222,602 +1.27(+2.24%)
Aug 29, 2019 55.93 56.91 55.49 56.72 297,773 +1.72(+3.13%)
Aug 28, 2019 54.30 55.25 53.80 55.01 180,866 +0.46(+0.85%)
Aug 27, 2019 55.44 55.91 54.37 54.54 217,462 +0.32(+0.58%)
Aug 26, 2019 54.48 54.74 53.90 54.22 162,578 +0.71(+1.32%)
Aug 23, 2019 55.42 56.89 53.16 53.52 367,095 -2.30(-4.11%)
Aug 22, 2019 56.80 57.07 55.48 55.81 193,887 -2.32(-4.00%)
Aug 21, 2019 58.39 58.39 57.43 58.14 187,177 +1.49(+2.63%)
Aug 20, 2019 56.87 57.32 56.38 56.65 232,052 +0.41(+0.73%)
Aug 19, 2019 57.63 57.70 56.13 56.24 259,918 +0.62(+1.12%)
Aug 16, 2019 54.96 55.93 54.86 55.62 274,676 +2.23(+4.18%)
Aug 15, 2019 53.80 54.02 52.64 53.39 256,874 +1.03(+1.97%)
Aug 14, 2019 53.91 54.30 52.31 52.36 445,093 -4.91(-8.57%)
Aug 13, 2019 53.97 58.17 53.69 57.26 357,836 +2.12(+3.84%)
Aug 12, 2019 55.19 55.73 54.75 55.14 269,887 -2.20(-3.84%)
Aug 09, 2019 57.99 58.24 56.59 57.35 219,482 -1.77(-2.99%)
Aug 08, 2019 58.14 59.23 57.74 59.11 301,964 +2.08(+3.65%)
Aug 07, 2019 54.53 57.15 53.90 57.03 415,047 +0.78(+1.39%)
Aug 06, 2019 56.85 57.14 55.30 56.25 223,906 +2.19(+4.06%)
Aug 05, 2019 55.80 56.00 53.16 54.06 513,563 -6.75(-11.10%)
Aug 02, 2019 61.86 62.25 60.19 60.81 502,658 -1.92(-3.07%)
Aug 01, 2019 66.64 68.08 62.11 62.73 564,013 -3.84(-5.77%)
Jul 31, 2019 68.91 69.07 64.20 66.57 359,538 -2.48(-3.59%)
Jul 30, 2019 69.13 69.35 68.49 69.05 166,379 -1.68(-2.38%)
Jul 29, 2019 70.42 70.82 69.73 70.73 106,336 -0.39(-0.55%)
Jul 26, 2019 71.49 71.68 70.61 71.12 158,156 +0.32(+0.45%)
Jul 25, 2019 72.22 72.22 70.36 70.81 248,220 -1.79(-2.47%)
Jul 24, 2019 72.01 72.78 72.01 72.60 122,000 +0.24(+0.33%)
Jul 23, 2019 72.26 72.49 71.56 72.36 156,007 +0.20(+0.28%)
Jul 22, 2019 72.55 72.88 71.99 72.15 95,274 +0.06(+0.09%)
Jul 19, 2019 73.74 73.81 71.91 72.09 150,840 -1.35(-1.84%)
Jul 18, 2019 71.75 73.48 71.75 73.44 174,518 +1.64(+2.28%)
Jul 17, 2019 72.60 72.85 71.71 71.80 144,993 -0.71(-0.97%)
Jul 16, 2019 73.25 73.73 72.44 72.51 103,616 -0.49(-0.67%)
Jul 15, 2019 72.94 73.33 72.73 73.00 98,532 +0.93(+1.29%)
Jul 12, 2019 72.22 72.32 71.29 72.07 125,987 +0.07(+0.10%)
Jul 11, 2019 73.18 73.20 71.45 72.00 162,769 -0.46(-0.64%)
Jul 10, 2019 72.80 73.53 72.27 72.46 232,766 +1.85(+2.62%)
Jul 09, 2019 69.52 70.84 69.52 70.61 103,234 -0.67(-0.94%)
Jul 08, 2019 71.22 71.59 70.80 71.28 124,707 -1.29(-1.78%)
Jul 05, 2019 72.70 73.07 71.55 72.57 224,862 -1.64(-2.20%)
Jul 03, 2019 73.65 74.21 73.28 74.21 89,944 -0.55(-0.73%)
Jul 02, 2019 75.13 75.17 74.06 74.76 197,047 -0.58(-0.77%)
Jul 01, 2019 76.63 76.86 74.46 75.33 240,541 +2.74(+3.78%)
Jun 28, 2019 73.00 73.09 72.08 72.59 142,556 -0.38(-0.52%)
Jun 27, 2019 72.53 73.09 72.14 72.97 116,813 +1.47(+2.05%)
Jun 26, 2019 71.14 72.27 71.09 71.50 142,848 +1.95(+2.81%)
Jun 25, 2019 70.94 71.12 69.35 69.55 276,529 -2.33(-3.24%)
Jun 24, 2019 71.99 72.33 71.61 71.88 165,174 -0.03(-0.04%)
Jun 21, 2019 72.11 72.53 71.64 71.91 265,775 -0.88(-1.21%)
Jun 20, 2019 74.22 74.35 72.06 72.79 331,037 +2.81(+4.02%)
Jun 19, 2019 68.61 70.85 68.07 69.98 323,120 +1.78(+2.61%)
Jun 18, 2019 65.57 68.54 65.57 68.20 354,806 +4.70(+7.41%)
Jun 17, 2019 62.97 63.89 62.97 63.49 179,756 +0.64(+1.02%)
Jun 14, 2019 63.74 63.77 62.82 62.85 324,416 -2.19(-3.37%)
Jun 13, 2019 65.65 65.88 64.41 65.05 89,594 -0.23(-0.35%)
Jun 12, 2019 66.02 66.16 65.01 65.28 124,260 -2.14(-3.17%)
Jun 11, 2019 67.86 68.15 66.99 67.42 233,341 +2.08(+3.19%)
Jun 10, 2019 65.06 66.19 64.70 65.34 146,979 +1.94(+3.05%)
Jun 07, 2019 62.96 64.87 62.91 63.40 153,676 +1.36(+2.19%)
Jun 06, 2019 61.78 62.37 61.23 62.04 139,231 +0.14(+0.22%)
Jun 05, 2019 63.54 63.72 61.40 61.90 293,917 -1.35(-2.14%)
Jun 04, 2019 62.34 63.52 61.83 63.25 263,239 +0.12(+0.19%)
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.