Emrg Mkts Bull 3X Direxion (NY: EDC )

77.88 USD -5.18 (-6.24%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 37.04 37.35 34.50 35.26 469,576 -2.22(-5.92%)
Apr 29, 2020 36.28 37.77 36.24 37.48 302,916 +2.91(+8.42%)
Apr 28, 2020 35.87 35.92 34.53 34.57 294,867 +0.27(+0.79%)
Apr 27, 2020 33.70 34.53 33.54 34.30 291,551 +1.87(+5.77%)
Apr 24, 2020 32.66 32.79 31.54 32.43 242,500 -0.05(-0.15%)
Apr 23, 2020 33.73 34.35 32.48 32.48 333,487 -0.35(-1.07%)
Apr 22, 2020 32.97 33.15 32.75 32.83 250,517 +2.48(+8.17%)
Apr 21, 2020 30.92 31.38 30.27 30.35 300,821 -2.81(-8.47%)
Apr 20, 2020 33.36 34.35 33.00 33.16 220,237 -1.30(-3.77%)
Apr 17, 2020 35.04 35.07 33.83 34.46 298,300 +2.21(+6.85%)
Apr 16, 2020 33.28 33.29 32.04 32.25 202,036 +0.34(+1.07%)
Apr 15, 2020 32.01 32.32 31.38 31.91 317,420 -2.50(-7.27%)
Apr 14, 2020 34.55 35.20 33.95 34.41 534,261 +2.10(+6.50%)
Apr 13, 2020 32.16 32.45 31.22 32.31 267,202 +0.04(+0.12%)
Apr 09, 2020 33.55 34.15 31.93 32.27 495,300 -0.25(-0.77%)
Apr 08, 2020 31.86 32.72 31.07 32.52 263,834 +1.10(+3.50%)
Apr 07, 2020 34.18 34.18 31.34 31.42 491,077 +0.34(+1.09%)
Apr 06, 2020 29.83 31.09 29.51 31.08 304,482 +4.36(+16.32%)
Apr 03, 2020 28.04 28.51 26.27 26.72 294,600 -1.58(-5.58%)
Apr 02, 2020 27.09 28.66 26.98 28.30 327,888 +2.48(+9.60%)
Apr 01, 2020 26.79 27.41 25.61 25.82 241,352 -3.63(-12.33%)
Mar 31, 2020 29.08 30.54 28.98 29.45 564,571 +0.51(+1.76%)
Mar 30, 2020 27.83 28.96 27.22 28.94 399,131 +1.22(+4.40%)
Mar 27, 2020 27.98 29.26 27.13 27.72 381,800 -5.41(-16.33%)
Mar 26, 2020 30.50 33.40 30.36 33.13 726,738 +3.46(+11.66%)
Mar 25, 2020 28.45 30.93 27.69 29.67 502,441 +2.70(+10.01%)
Mar 24, 2020 26.44 27.01 25.75 26.97 339,823 +4.78(+21.54%)
Mar 23, 2020 23.30 23.50 21.21 22.19 332,518 -1.98(-8.19%)
Mar 20, 2020 27.02 27.10 23.88 24.17 342,200 +0.55(+2.33%)
Mar 19, 2020 23.00 24.50 21.59 23.62 418,285 +0.31(+1.33%)
Mar 18, 2020 23.15 26.16 21.06 23.31 490,952 -7.41(-24.12%)
Mar 17, 2020 28.17 30.97 26.73 30.72 333,451 +3.93(+14.67%)
Mar 16, 2020 27.15 32.00 26.27 26.79 425,565 -14.16(-34.58%)
Mar 13, 2020 42.69 42.92 36.00 40.95 419,100 +6.70(+19.56%)
Mar 12, 2020 35.85 37.62 30.72 34.25 574,703 -14.43(-29.64%)
Mar 11, 2020 51.81 52.15 47.56 48.68 296,941 -7.58(-13.47%)
Mar 10, 2020 55.04 56.44 52.17 56.26 291,565 +7.34(+15.00%)
Mar 09, 2020 48.57 52.18 48.08 48.92 432,346 -12.89(-20.85%)
Mar 06, 2020 62.15 62.74 60.00 61.81 332,400 -3.91(-5.95%)
Mar 05, 2020 68.23 69.15 64.78 65.72 272,364 -4.23(-6.05%)
Mar 04, 2020 69.34 70.40 68.38 69.95 481,932 +3.38(+5.08%)
Mar 03, 2020 68.06 71.20 65.18 66.57 786,513 -1.18(-1.74%)
Mar 02, 2020 64.34 67.92 63.20 67.75 427,088 +3.57(+5.56%)
Feb 28, 2020 58.98 64.20 57.93 64.18 923,200 -0.60(-0.93%)
Feb 27, 2020 67.25 68.68 64.51 64.78 672,964 -4.71(-6.78%)
Feb 26, 2020 70.31 72.30 69.41 69.49 456,799 +1.39(+2.04%)
Feb 25, 2020 72.70 72.90 67.96 68.10 376,832 -1.59(-2.28%)
Feb 24, 2020 68.50 70.86 68.49 69.69 509,699 -8.84(-11.26%)
Feb 21, 2020 79.20 79.65 78.08 78.53 291,700 -1.32(-1.65%)
Feb 20, 2020 81.65 82.08 79.03 79.85 305,120 -3.73(-4.46%)
Feb 19, 2020 83.83 84.30 83.56 83.58 218,779 +1.53(+1.86%)
Feb 18, 2020 81.92 82.70 81.41 82.05 174,780 -1.48(-1.77%)
Feb 14, 2020 84.95 85.16 82.72 83.53 149,200 -0.05(-0.06%)
Feb 13, 2020 84.17 85.07 83.43 83.58 257,426 -3.55(-4.07%)
Feb 12, 2020 85.93 87.32 85.44 87.13 322,060 +3.50(+4.19%)
Feb 11, 2020 83.57 84.90 83.10 83.63 316,751 +3.23(+4.02%)
Feb 10, 2020 79.23 80.60 79.23 80.40 126,268 +1.24(+1.57%)
Feb 07, 2020 79.99 80.18 78.54 79.16 178,400 -3.49(-4.22%)
Feb 06, 2020 84.70 84.70 82.62 82.65 216,729 +0.17(+0.21%)
Feb 05, 2020 85.32 85.44 82.27 82.48 331,539 +1.44(+1.78%)
Feb 04, 2020 81.04 82.37 80.80 81.04 291,137 +6.01(+8.01%)
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.