Emrg Mkts Bull 3X Direxion (NY: EDC )

80.82 USD -1.44 (-1.75%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 74.03 74.03 71.84 73.12 139,820 -1.59(-2.13%)
Oct 30, 2019 73.39 74.79 72.46 74.71 156,149 +0.85(+1.15%)
Oct 29, 2019 73.93 74.53 73.70 73.86 59,765 -1.16(-1.55%)
Oct 28, 2019 74.62 75.57 74.62 75.02 99,991 +1.34(+1.82%)
Oct 25, 2019 72.19 73.83 72.19 73.68 130,800 +1.37(+1.89%)
Oct 24, 2019 73.20 73.20 72.15 72.31 126,881 +0.11(+0.15%)
Oct 23, 2019 71.30 72.43 71.24 72.20 90,690 -0.03(-0.04%)
Oct 22, 2019 72.12 72.90 71.95 72.23 110,397 +0.31(+0.43%)
Oct 21, 2019 71.11 72.07 70.76 71.92 131,721 +1.95(+2.79%)
Oct 18, 2019 70.79 71.39 69.63 69.97 186,200 -1.25(-1.76%)
Oct 17, 2019 72.12 72.23 71.05 71.22 171,725 +0.71(+1.01%)
Oct 16, 2019 69.68 70.73 69.32 70.51 104,543 +0.54(+0.77%)
Oct 15, 2019 68.79 70.35 68.63 69.97 110,449 +1.87(+2.75%)
Oct 14, 2019 68.69 69.07 68.10 68.10 81,426 -0.86(-1.25%)
Oct 11, 2019 68.79 70.55 68.50 68.96 513,300 +3.21(+4.88%)
Oct 10, 2019 64.52 66.67 64.52 65.75 182,785 +1.85(+2.90%)
Oct 09, 2019 64.00 64.64 63.71 63.90 114,245 +1.38(+2.21%)
Oct 08, 2019 63.50 63.73 62.38 62.52 208,980 -1.30(-2.04%)
Oct 07, 2019 64.41 65.25 63.75 63.82 125,949 -1.68(-2.56%)
Oct 04, 2019 64.06 65.83 63.89 65.50 506,100 +0.95(+1.47%)
Oct 03, 2019 62.88 64.57 62.36 64.55 234,005 +2.23(+3.58%)
Oct 02, 2019 62.35 62.62 61.37 62.32 212,822 -1.55(-2.43%)
Oct 01, 2019 65.20 65.29 63.64 63.87 202,861 -1.15(-1.77%)
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%)
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.