Emrg Mkts Bull 3X Direxion (NY: EDC )

80.34 USD -1.92 (-2.33%)
Streaming Delayed Price Updated: 2:32 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.32 60.51 58.60 59.48 98,200 -2.35(-3.80%)
Oct 29, 2020 60.74 62.33 60.20 61.83 67,981 +1.72(+2.86%)
Oct 28, 2020 61.83 62.07 59.96 60.11 121,569 -4.82(-7.42%)
Oct 27, 2020 64.72 65.52 64.06 64.93 36,821 +0.81(+1.26%)
Oct 26, 2020 64.35 65.42 62.73 64.12 98,519 -2.59(-3.88%)
Oct 23, 2020 65.83 66.74 64.88 66.71 47,100 +1.20(+1.83%)
Oct 22, 2020 65.93 66.12 64.65 65.51 56,621 -0.09(-0.14%)
Oct 21, 2020 65.41 66.74 65.29 65.60 78,400 +0.56(+0.86%)
Oct 20, 2020 64.18 66.07 64.13 65.04 63,850 +2.05(+3.25%)
Oct 19, 2020 64.16 64.77 62.67 62.99 74,989 -0.54(-0.85%)
Oct 16, 2020 63.54 64.08 63.00 63.53 61,500 +0.80(+1.28%)
Oct 15, 2020 61.55 63.10 61.46 62.73 58,110 -1.67(-2.59%)
Oct 14, 2020 65.56 66.01 64.32 64.40 51,584 -1.30(-1.98%)
Oct 13, 2020 65.66 65.86 64.63 65.70 62,148 -0.83(-1.25%)
Oct 12, 2020 65.83 66.91 65.50 66.53 125,333 +1.68(+2.59%)
Oct 09, 2020 63.96 65.29 63.44 64.85 96,800 +1.40(+2.21%)
Oct 08, 2020 62.68 63.65 62.28 63.45 78,195 +1.40(+2.26%)
Oct 07, 2020 61.62 62.50 61.22 62.05 164,926 +2.21(+3.69%)
Oct 06, 2020 60.30 61.33 59.44 59.84 128,480 +0.22(+0.37%)
Oct 05, 2020 58.36 59.65 58.33 59.62 123,798 +2.24(+3.90%)
Oct 02, 2020 56.71 58.80 56.60 57.38 113,300 -1.92(-3.24%)
Oct 01, 2020 59.15 59.51 58.13 59.30 108,952 +1.65(+2.86%)
Sep 30, 2020 56.42 58.27 56.42 57.65 125,213 +2.42(+4.38%)
Sep 29, 2020 54.72 55.58 54.67 55.23 48,434 +0.00(+0.00%)
Sep 28, 2020 55.59 55.93 54.51 55.23 68,393 +1.74(+3.25%)
Sep 25, 2020 52.04 53.54 51.12 53.49 133,900 +0.00(+0.00%)
Sep 24, 2020 51.85 54.43 51.61 53.49 158,231 -0.61(-1.13%)
Sep 23, 2020 56.17 56.50 54.00 54.10 94,302 -2.73(-4.81%)
Sep 22, 2020 57.40 57.40 55.42 56.83 110,269 -1.24(-2.14%)
Sep 21, 2020 56.60 58.14 55.17 58.07 164,337 -1.65(-2.76%)
Sep 18, 2020 61.31 61.36 59.52 59.72 77,200 -1.48(-2.42%)
Sep 17, 2020 59.65 61.44 59.35 61.20 91,429 -0.67(-1.08%)
Sep 16, 2020 62.74 63.30 61.86 61.87 104,359 -0.26(-0.42%)
Sep 15, 2020 62.36 62.64 61.82 62.13 112,913 +1.91(+3.17%)
Sep 14, 2020 59.68 60.53 59.51 60.22 114,586 +2.79(+4.86%)
Sep 11, 2020 58.22 58.67 56.61 57.43 169,800 +1.42(+2.54%)
Sep 10, 2020 58.97 59.12 55.91 56.01 146,329 -2.65(-4.52%)
Sep 09, 2020 57.78 59.00 57.46 58.66 196,324 +2.29(+4.06%)
Sep 08, 2020 56.10 57.74 55.59 56.37 248,893 -2.89(-4.88%)
Sep 04, 2020 59.62 60.54 56.23 59.26 202,400 +0.03(+0.05%)
Sep 03, 2020 61.67 61.79 58.07 59.23 305,839 -3.65(-5.80%)
Sep 02, 2020 63.62 63.63 61.17 62.88 377,687 -0.50(-0.79%)
Sep 01, 2020 61.90 63.38 61.83 63.38 214,610 +3.16(+5.25%)
Aug 31, 2020 60.98 60.98 59.01 60.22 420,518 -4.18(-6.49%)
Aug 28, 2020 63.21 64.51 62.93 64.40 152,700 +2.27(+3.65%)
Aug 27, 2020 64.13 64.14 61.24 62.13 208,285 -1.47(-2.31%)
Aug 26, 2020 63.31 63.88 62.97 63.60 227,973 +0.41(+0.65%)
Aug 25, 2020 61.94 63.34 61.58 63.19 171,982 +2.09(+3.42%)
Aug 24, 2020 62.02 62.09 60.68 61.10 103,453 +1.70(+2.86%)
Aug 21, 2020 58.10 59.43 57.47 59.40 209,400 +0.99(+1.69%)
Aug 20, 2020 56.05 58.54 55.77 58.41 233,833 -0.79(-1.33%)
Aug 19, 2020 60.70 60.82 59.06 59.20 172,916 -2.05(-3.35%)
Aug 18, 2020 61.55 61.85 60.24 61.25 201,147 -0.30(-0.49%)
Aug 17, 2020 60.65 61.60 60.43 61.55 188,686 +2.25(+3.79%)
Aug 14, 2020 59.08 59.54 58.93 59.30 94,700 -0.28(-0.47%)
Aug 13, 2020 60.02 60.21 58.89 59.58 87,426 -0.72(-1.19%)
Aug 12, 2020 59.58 60.61 59.22 60.30 222,296 +2.36(+4.08%)
Aug 11, 2020 59.42 59.80 57.65 57.94 306,141 -0.40(-0.69%)
Aug 10, 2020 58.11 58.64 56.98 58.34 224,900 +0.28(+0.48%)
Aug 07, 2020 58.40 58.99 56.98 58.06 222,100 -3.56(-5.78%)
Aug 06, 2020 60.53 61.71 59.97 61.62 147,492 +0.53(+0.87%)
Aug 05, 2020 60.72 61.90 60.66 61.09 218,845 +2.03(+3.44%)
Aug 04, 2020 57.69 59.15 57.67 59.06 152,213 +2.07(+3.63%)
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.