Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 68.30 68.46 63.63 65.98 362,756 -2.46(-3.59%)
Jul 30, 2019 68.52 68.73 67.88 68.44 167,869 -1.67(-2.38%)
Jul 29, 2019 69.79 70.20 69.12 70.10 107,287 -0.39(-0.55%)
Jul 26, 2019 70.86 71.04 69.98 70.49 159,572 +0.31(+0.45%)
Jul 25, 2019 71.58 71.58 69.74 70.18 250,442 -1.78(-2.47%)
Jul 24, 2019 71.37 72.13 71.37 71.96 123,092 +0.24(+0.33%)
Jul 23, 2019 71.61 71.85 70.92 71.72 157,403 +0.20(+0.28%)
Jul 22, 2019 71.91 72.24 71.35 71.51 96,127 +0.06(+0.09%)
Jul 19, 2019 73.09 73.15 71.27 71.45 152,190 -1.34(-1.84%)
Jul 18, 2019 71.12 72.83 71.12 72.78 176,081 +1.62(+2.28%)
Jul 17, 2019 71.96 72.20 71.07 71.16 146,290 -0.70(-0.97%)
Jul 16, 2019 72.60 73.08 71.80 71.86 104,543 -0.49(-0.67%)
Jul 15, 2019 72.30 72.68 72.08 72.35 99,414 +0.92(+1.29%)
Jul 12, 2019 71.58 71.68 70.66 71.43 127,115 +0.07(+0.10%)
Jul 11, 2019 72.53 72.55 70.81 71.36 164,226 -0.46(-0.64%)
Jul 10, 2019 72.15 72.88 71.62 71.82 234,850 +1.83(+2.62%)
Jul 09, 2019 68.91 70.21 68.91 69.98 104,158 -0.66(-0.94%)
Jul 08, 2019 70.58 70.96 70.17 70.65 125,823 -1.28(-1.78%)
Jul 05, 2019 72.06 72.43 70.91 71.93 226,874 -1.62(-2.20%)
Jul 03, 2019 73.00 73.55 72.63 73.55 90,749 -0.54(-0.73%)
Jul 02, 2019 74.46 74.51 73.40 74.09 198,810 -0.57(-0.77%)
Jul 01, 2019 75.95 76.17 73.80 74.66 242,694 +2.72(+3.78%)
Jun 28, 2019 72.35 72.45 71.44 71.95 143,832 -0.38(-0.52%)
Jun 27, 2019 71.88 72.44 71.50 72.32 117,858 +1.46(+2.05%)
Jun 26, 2019 70.51 71.62 70.46 70.87 144,127 +1.93(+2.81%)
Jun 25, 2019 70.31 70.49 68.73 68.93 279,005 -2.31(-3.24%)
Jun 24, 2019 71.36 71.69 70.97 71.25 166,652 -0.03(-0.04%)
Jun 21, 2019 71.48 71.89 71.01 71.27 268,153 -0.87(-1.21%)
Jun 20, 2019 73.56 73.69 71.42 72.14 333,999 +2.79(+4.02%)
Jun 19, 2019 68.00 70.22 67.46 69.36 326,011 +1.76(+2.61%)
Jun 18, 2019 64.99 67.93 64.99 67.59 357,980 +4.66(+7.41%)
Jun 17, 2019 62.41 63.33 62.41 62.93 181,364 +0.63(+1.02%)
Jun 14, 2019 63.18 63.21 62.26 62.30 327,319 -2.18(-3.37%)
Jun 13, 2019 65.07 65.30 63.84 64.47 90,396 -0.23(-0.35%)
Jun 12, 2019 65.44 65.57 64.44 64.70 125,371 -2.12(-3.17%)
Jun 11, 2019 67.26 67.55 66.40 66.82 235,428 +2.06(+3.19%)
Jun 10, 2019 64.48 65.60 64.13 64.76 148,294 +1.92(+3.05%)
Jun 07, 2019 62.40 64.30 62.35 62.84 155,051 +1.35(+2.19%)
Jun 06, 2019 61.23 61.82 60.68 61.49 140,476 +0.14(+0.22%)
Jun 05, 2019 62.98 63.15 60.86 61.35 296,547 -1.34(-2.14%)
Jun 04, 2019 61.78 62.96 61.28 62.69 265,594 +0.12(+0.19%)
Jun 03, 2019 62.31 63.36 61.95 62.57 432,653 +1.58(+2.59%)
May 31, 2019 59.36 61.19 59.18 60.99 225,549 +0.74(+1.23%)
May 30, 2019 59.80 60.85 59.65 60.25 242,349 +0.99(+1.67%)
May 29, 2019 57.45 59.31 57.29 59.26 163,832 +1.31(+2.26%)
May 28, 2019 59.21 59.45 57.77 57.95 226,127 +0.34(+0.59%)
May 24, 2019 58.74 58.87 57.45 57.61 168,453 +0.12(+0.21%)
May 23, 2019 57.40 58.14 56.73 57.49 256,996 -2.33(-3.90%)
May 22, 2019 60.30 60.51 59.55 59.82 233,442 -0.71(-1.17%)
May 21, 2019 59.55 60.67 59.20 60.53 163,367 +2.16(+3.69%)
May 20, 2019 58.66 59.19 57.75 58.37 178,050 -0.93(-1.56%)
May 17, 2019 59.51 60.70 59.02 59.30 256,930 -3.40(-5.42%)
May 16, 2019 63.28 64.26 62.50 62.69 314,525 -0.80(-1.26%)
May 15, 2019 62.09 63.83 61.77 63.49 194,386 +0.47(+0.74%)
May 14, 2019 63.04 63.84 62.41 63.02 396,782 +2.26(+3.72%)
May 13, 2019 61.17 62.02 59.72 60.76 538,979 -6.67(-9.89%)
May 10, 2019 66.76 68.04 64.37 67.44 509,610 +1.22(+1.84%)
May 09, 2019 64.90 67.26 63.44 66.22 499,520 -3.47(-4.98%)
May 08, 2019 70.51 71.31 69.49 69.69 253,893 -0.14(-0.20%)
May 07, 2019 71.99 71.99 68.65 69.82 637,676 -4.53(-6.10%)
May 06, 2019 71.71 74.67 71.56 74.36 421,129 -4.89(-6.17%)
May 03, 2019 78.01 79.40 77.97 79.25 185,124 +2.91(+3.81%)
May 02, 2019 76.54 77.20 75.16 76.34 122,891 +0.42(+0.56%)
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.