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 (%)
Jun 30, 2020 44.80 44.97 43.85 44.52 329,049 -0.59(-1.31%)
Jun 29, 2020 44.47 45.13 43.76 45.11 185,711 +0.51(+1.14%)
Jun 26, 2020 45.74 45.81 43.90 44.60 268,000 -1.47(-3.19%)
Jun 25, 2020 45.13 46.19 44.65 46.07 213,249 +0.47(+1.03%)
Jun 24, 2020 47.01 47.37 44.70 45.60 358,399 -1.93(-4.06%)
Jun 23, 2020 47.87 48.36 47.41 47.53 270,453 +1.30(+2.81%)
Jun 22, 2020 45.40 46.50 45.17 46.23 247,307 +1.74(+3.91%)
Jun 19, 2020 46.31 46.34 44.15 44.49 277,300 -0.05(-0.11%)
Jun 18, 2020 44.26 45.09 44.14 44.54 255,124 +0.13(+0.29%)
Jun 17, 2020 44.39 45.17 44.19 44.41 276,819 +1.07(+2.47%)
Jun 16, 2020 45.78 45.78 42.49 43.34 349,398 +0.77(+1.81%)
Jun 15, 2020 40.29 43.21 39.92 42.57 444,562 -0.95(-2.18%)
Jun 12, 2020 44.07 44.38 41.83 43.52 1,233,800 +2.56(+6.25%)
Jun 11, 2020 43.89 44.72 40.87 40.96 735,976 -7.64(-15.72%)
Jun 10, 2020 48.00 49.07 46.96 48.60 407,393 +0.98(+2.06%)
Jun 09, 2020 46.54 47.97 46.00 47.62 290,017 -1.00(-2.06%)
Jun 08, 2020 47.30 48.69 46.48 48.62 301,484 +0.92(+1.93%)
Jun 05, 2020 47.71 48.56 47.43 47.70 493,500 +3.48(+7.87%)
Jun 04, 2020 44.43 45.32 43.59 44.22 512,484 -1.94(-4.20%)
Jun 03, 2020 45.06 46.48 44.78 46.16 630,397 +2.92(+6.75%)
Jun 02, 2020 41.87 43.37 41.54 43.24 604,015 +2.93(+7.27%)
Jun 01, 2020 38.68 40.40 38.57 40.31 447,960 +2.90(+7.75%)
May 29, 2020 36.59 37.92 35.88 37.41 466,400 +1.47(+4.09%)
May 28, 2020 36.94 37.52 35.85 35.94 347,331 -0.73(-1.99%)
May 27, 2020 36.77 36.85 35.35 36.67 356,112 +0.35(+0.96%)
May 26, 2020 37.33 37.68 36.22 36.32 389,481 +2.23(+6.54%)
May 22, 2020 34.63 34.63 33.72 34.09 436,700 -2.21(-6.09%)
May 21, 2020 36.87 37.28 35.79 36.30 305,652 -1.16(-3.10%)
May 20, 2020 37.87 38.41 37.02 37.46 422,247 +1.39(+3.85%)
May 19, 2020 36.87 37.43 36.07 36.07 444,280 -0.92(-2.49%)
May 18, 2020 35.61 37.30 35.61 36.99 420,978 +3.82(+11.52%)
May 15, 2020 32.98 33.65 32.66 33.17 297,200 -1.46(-4.22%)
May 14, 2020 32.16 34.76 31.87 34.63 275,745 +0.40(+1.17%)
May 13, 2020 35.52 35.81 33.56 34.23 338,346 -0.22(-0.64%)
May 12, 2020 35.65 36.43 34.44 34.45 229,105 -0.41(-1.18%)
May 11, 2020 34.90 35.50 34.71 34.86 224,738 -0.66(-1.86%)
May 08, 2020 34.74 35.81 34.61 35.52 290,800 +2.10(+6.28%)
May 07, 2020 33.59 33.82 32.95 33.42 228,422 +0.79(+2.42%)
May 06, 2020 33.57 33.63 32.57 32.63 210,585 -0.33(-1.00%)
May 05, 2020 33.40 33.85 32.83 32.96 243,021 +0.48(+1.48%)
May 04, 2020 31.79 32.48 31.38 32.48 188,687 +1.06(+3.37%)
May 01, 2020 32.59 32.98 31.06 31.42 267,300 -3.84(-10.89%)
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%)
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.