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 (%)
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%)
Aug 03, 2020 56.52 57.31 56.23 56.99 184,157 +1.10(+1.97%)
Jul 31, 2020 57.10 57.11 54.53 55.89 231,100 -1.15(-2.02%)
Jul 30, 2020 57.07 57.65 55.38 57.04 195,478 -2.19(-3.70%)
Jul 29, 2020 58.10 59.69 58.03 59.23 182,033 +2.82(+5.00%)
Jul 28, 2020 57.66 57.72 56.28 56.41 129,975 -1.46(-2.52%)
Jul 27, 2020 56.56 58.04 56.00 57.87 244,002 +2.57(+4.65%)
Jul 24, 2020 53.72 55.32 53.44 55.30 174,100 -0.09(-0.16%)
Jul 23, 2020 56.75 57.39 54.69 55.39 138,833 -1.44(-2.53%)
Jul 22, 2020 57.59 57.59 55.91 56.83 171,044 -0.86(-1.49%)
Jul 21, 2020 58.74 58.79 57.59 57.69 214,264 +1.60(+2.85%)
Jul 20, 2020 54.83 56.26 54.44 56.09 235,946 +2.19(+4.06%)
Jul 17, 2020 54.25 54.34 53.20 53.90 942,200 +0.82(+1.54%)
Jul 16, 2020 52.16 53.25 52.05 53.08 251,417 -2.33(-4.21%)
Jul 15, 2020 55.96 56.30 54.82 55.41 265,146 +0.36(+0.65%)
Jul 14, 2020 52.86 55.39 52.47 55.05 299,190 +0.26(+0.47%)
Jul 13, 2020 56.99 58.24 54.46 54.79 311,630 -1.03(-1.85%)
Jul 10, 2020 55.75 56.09 54.78 55.82 212,800 -1.08(-1.90%)
Jul 09, 2020 58.42 58.67 55.48 56.90 302,589 +0.04(+0.07%)
Jul 08, 2020 55.07 56.97 54.84 56.86 259,367 +3.93(+7.42%)
Jul 07, 2020 53.61 54.64 52.71 52.93 237,112 -2.71(-4.87%)
Jul 06, 2020 54.43 55.70 54.36 55.64 387,128 +6.35(+12.88%)
Jul 02, 2020 49.06 50.09 48.69 49.29 409,500 +3.31(+7.20%)
Jul 01, 2020 45.43 46.63 45.38 45.98 275,602 +1.46(+3.28%)
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%)
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.