Emrg Mkts Bull 3X Direxion (NY: EDC )

32.15 +0.07 (+0.22%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 68.13 68.28 65.99 67.17 618,910 -4.46(-6.23%)
Jan 30, 2020 69.86 71.75 68.73 71.63 399,096 -3.12(-4.17%)
Jan 29, 2020 75.41 75.67 74.21 74.75 240,772 +0.89(+1.21%)
Jan 28, 2020 72.82 74.16 71.84 73.86 224,943 +1.68(+2.32%)
Jan 27, 2020 70.22 73.25 69.80 72.18 523,367 -8.11(-10.10%)
Jan 24, 2020 82.67 82.67 79.15 80.29 301,862 -2.11(-2.56%)
Jan 23, 2020 80.89 83.00 79.67 82.40 468,780 -2.42(-2.86%)
Jan 22, 2020 85.72 85.74 84.26 84.83 171,166 +1.92(+2.31%)
Jan 21, 2020 84.29 84.55 82.83 82.91 413,569 -6.80(-7.58%)
Jan 17, 2020 89.23 89.86 88.61 89.71 301,754 +1.42(+1.61%)
Jan 16, 2020 88.47 88.67 87.55 88.29 216,792 +1.75(+2.02%)
Jan 15, 2020 87.84 88.05 86.28 86.54 184,878 -2.08(-2.35%)
Jan 14, 2020 88.64 88.95 87.49 88.63 273,843 -1.82(-2.01%)
Jan 13, 2020 88.03 90.44 87.58 90.44 505,919 +4.11(+4.76%)
Jan 10, 2020 86.74 87.32 85.97 86.33 274,529 +1.33(+1.56%)
Jan 09, 2020 85.73 85.74 84.48 85.00 215,504 +1.68(+2.01%)
Jan 08, 2020 81.67 84.72 81.44 83.33 257,798 +1.35(+1.64%)
Jan 07, 2020 82.03 82.52 81.41 81.98 172,813 -0.12(-0.15%)
Jan 06, 2020 80.83 82.34 80.83 82.10 201,708 -0.62(-0.75%)
Jan 03, 2020 83.33 84.61 82.69 82.72 343,296 -4.75(-5.43%)
Jan 02, 2020 85.22 87.71 85.22 87.46 325,082 +5.04(+6.12%)
Dec 31, 2019 82.19 82.85 81.60 82.42 155,974 +0.35(+0.43%)
Dec 30, 2019 84.52 84.52 81.79 82.07 194,678 -1.79(-2.13%)
Dec 27, 2019 84.28 84.48 83.18 83.86 377,789 +1.01(+1.22%)
Dec 26, 2019 82.05 82.93 82.01 82.85 188,780 +1.83(+2.25%)
Dec 24, 2019 81.28 81.41 80.63 81.02 90,895 -0.60(-0.73%)
Dec 23, 2019 81.35 81.62 81.01 81.62 221,108 +0.29(+0.36%)
Dec 20, 2019 81.23 81.62 80.79 81.33 141,898 +0.41(+0.50%)
Dec 19, 2019 80.02 80.95 79.87 80.92 131,847 +0.09(+0.11%)
Dec 18, 2019 80.67 80.86 80.08 80.83 236,073 +1.36(+1.70%)
Dec 17, 2019 79.18 79.79 78.82 79.48 268,487 +2.11(+2.73%)
Dec 16, 2019 77.48 78.12 77.25 77.37 226,260 +1.87(+2.48%)
Dec 13, 2019 76.31 77.74 74.96 75.49 372,212 -0.09(-0.12%)
Dec 12, 2019 72.54 76.00 72.51 75.59 469,677 +3.70(+5.14%)
Dec 11, 2019 70.00 72.10 70.00 71.89 134,686 +3.01(+4.36%)
Dec 10, 2019 68.59 69.30 68.31 68.89 65,508 +0.70(+1.03%)
Dec 09, 2019 68.95 69.46 68.16 68.18 50,718 -0.80(-1.16%)
Dec 06, 2019 69.01 69.34 68.64 68.99 106,966 +1.14(+1.68%)
Dec 05, 2019 67.29 68.18 67.11 67.84 100,128 +0.80(+1.20%)
Dec 04, 2019 67.03 67.31 66.74 67.04 144,700 +1.47(+2.25%)
Dec 03, 2019 64.72 65.57 63.93 65.57 204,967 -0.98(-1.47%)
Dec 02, 2019 67.20 67.32 65.87 66.54 250,142 -0.11(-0.17%)
Nov 29, 2019 67.07 67.47 66.60 66.65 359,302 -3.19(-4.57%)
Nov 27, 2019 69.24 70.01 68.96 69.84 68,888 +0.24(+0.34%)
Nov 26, 2019 69.26 69.80 68.37 69.60 126,244 -0.82(-1.16%)
Nov 25, 2019 69.59 70.54 69.53 70.42 158,272 +2.07(+3.03%)
Nov 22, 2019 68.80 68.80 67.85 68.35 63,897 -0.08(-0.12%)
Nov 21, 2019 67.89 68.43 67.47 68.43 124,474 -0.31(-0.46%)
Nov 20, 2019 68.90 69.71 67.97 68.75 150,555 -0.91(-1.31%)
Nov 19, 2019 70.89 70.89 69.47 69.66 116,529 +0.29(+0.41%)
Nov 18, 2019 69.75 70.07 69.12 69.37 141,224 -0.25(-0.36%)
Nov 15, 2019 69.47 70.09 69.23 69.62 131,809 +1.56(+2.29%)
Nov 14, 2019 67.79 68.35 67.00 68.06 114,316 +0.18(+0.27%)
Nov 13, 2019 67.49 68.28 67.16 67.88 184,639 -1.63(-2.35%)
Nov 12, 2019 70.33 70.48 69.14 69.51 198,501 -1.47(-2.06%)
Nov 11, 2019 69.78 71.12 69.65 70.98 111,716 -1.58(-2.17%)
Nov 08, 2019 72.87 73.19 72.04 72.55 137,776 -1.92(-2.57%)
Nov 07, 2019 74.67 75.38 74.23 74.47 252,426 +1.59(+2.18%)
Nov 06, 2019 73.40 73.66 72.28 72.89 141,435 -0.70(-0.95%)
Nov 05, 2019 73.74 73.82 72.70 73.59 164,385 +1.20(+1.66%)
Nov 04, 2019 73.10 73.20 72.10 72.39 196,579 +2.10(+2.99%)
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.