Emrg Mkts Bull 3X Direxion (NY: EDC )

102.54 USD -4.43 (-4.14%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 78.54 78.64 77.55 78.10 132,500 -0.41(-0.52%)
Jun 27, 2019 78.03 78.64 77.61 78.51 108,573 +1.58(+2.05%)
Jun 26, 2019 76.54 77.75 76.49 76.93 132,772 +2.10(+2.81%)
Jun 25, 2019 76.32 76.52 74.61 74.83 257,023 -2.80(-3.61%)
Jun 24, 2019 77.75 78.11 77.33 77.63 152,947 -0.03(-0.04%)
Jun 21, 2019 77.88 78.33 77.37 77.66 246,100 -0.95(-1.21%)
Jun 20, 2019 80.15 80.29 77.82 78.61 306,531 +3.04(+4.02%)
Jun 19, 2019 74.09 76.51 73.51 75.57 299,200 +1.92(+2.61%)
Jun 18, 2019 70.81 74.02 70.81 73.65 328,540 +5.08(+7.41%)
Jun 17, 2019 68.00 69.00 68.00 68.57 166,449 +0.69(+1.02%)
Jun 14, 2019 68.84 68.87 67.84 67.88 300,400 -2.37(-3.37%)
Jun 13, 2019 70.90 71.15 69.56 70.25 82,962 -0.25(-0.35%)
Jun 12, 2019 71.30 71.45 70.21 70.50 115,061 -2.31(-3.17%)
Jun 11, 2019 73.29 73.60 72.35 72.81 216,067 +2.25(+3.19%)
Jun 10, 2019 70.26 71.48 69.88 70.56 136,099 +2.09(+3.05%)
Jun 07, 2019 67.99 70.06 67.94 68.47 142,300 +1.47(+2.19%)
Jun 06, 2019 66.72 67.36 66.12 67.00 128,924 +0.15(+0.22%)
Jun 05, 2019 68.62 68.81 66.31 66.85 272,159 -1.46(-2.14%)
Jun 04, 2019 67.32 68.60 66.77 68.31 243,752 +0.13(+0.19%)
Jun 03, 2019 67.89 69.04 67.50 68.18 397,072 +1.72(+2.59%)
May 31, 2019 64.68 66.67 64.48 66.46 207,000 +0.81(+1.23%)
May 30, 2019 65.16 66.31 64.99 65.65 222,418 +1.08(+1.67%)
May 29, 2019 62.60 64.63 62.42 64.57 150,359 +1.43(+2.26%)
May 28, 2019 64.52 64.78 62.95 63.14 207,531 +0.37(+0.59%)
May 24, 2019 64.00 64.14 62.60 62.77 154,600 +0.13(+0.21%)
May 23, 2019 62.54 63.35 61.81 62.64 235,861 -2.54(-3.90%)
May 22, 2019 65.70 65.93 64.89 65.18 214,244 -0.77(-1.17%)
May 21, 2019 64.89 66.11 64.50 65.95 149,932 +2.35(+3.69%)
May 20, 2019 63.92 64.49 62.93 63.60 163,407 -1.01(-1.56%)
May 17, 2019 64.84 66.14 64.31 64.61 235,800 -3.70(-5.42%)
May 16, 2019 68.95 70.02 68.10 68.31 288,659 -0.87(-1.26%)
May 15, 2019 67.65 69.55 67.30 69.18 178,400 +0.51(+0.74%)
May 14, 2019 68.69 69.56 68.00 68.67 364,151 +2.46(+3.72%)
May 13, 2019 66.65 67.58 65.07 66.21 494,653 -7.27(-9.89%)
May 10, 2019 72.74 74.14 70.14 73.48 467,700 +1.33(+1.84%)
May 09, 2019 70.72 73.29 69.13 72.15 458,439 -3.78(-4.98%)
May 08, 2019 76.83 77.70 75.72 75.93 233,013 -0.15(-0.20%)
May 07, 2019 78.44 78.44 74.80 76.08 585,233 -4.94(-6.10%)
May 06, 2019 78.14 81.36 77.97 81.02 386,495 -5.33(-6.17%)
May 03, 2019 85.00 86.51 84.96 86.35 169,900 +3.17(+3.81%)
May 02, 2019 83.40 84.12 81.89 83.18 112,785 +0.46(+0.56%)
May 01, 2019 84.98 87.12 82.42 82.72 272,154 -1.82(-2.15%)
Apr 30, 2019 84.26 85.19 82.99 84.54 155,153 -0.25(-0.29%)
Apr 29, 2019 85.07 85.27 84.44 84.79 107,542 +0.49(+0.58%)
Apr 26, 2019 83.76 84.86 82.10 84.30 343,100 +0.82(+0.98%)
Apr 25, 2019 82.30 83.53 81.55 83.48 144,630 -0.33(-0.39%)
Apr 24, 2019 85.75 85.75 83.05 83.81 338,351 -3.71(-4.24%)
Apr 23, 2019 86.50 87.91 86.17 87.52 180,826 +0.57(+0.66%)
Apr 22, 2019 86.14 87.15 85.65 86.95 186,253 -1.61(-1.82%)
Apr 18, 2019 87.83 89.07 87.05 88.56 174,600 -0.33(-0.37%)
Apr 17, 2019 90.05 90.26 88.18 88.89 233,534 +0.77(+0.87%)
Apr 16, 2019 87.37 88.34 87.33 88.12 155,563 +1.97(+2.29%)
Apr 15, 2019 87.25 87.25 85.14 86.15 83,808 -1.25(-1.43%)
Apr 12, 2019 88.12 88.39 87.00 87.40 144,500 +1.65(+1.92%)
Apr 11, 2019 86.73 86.87 85.03 85.75 226,948 -2.94(-3.31%)
Apr 10, 2019 88.43 89.21 87.96 88.69 228,563 +1.22(+1.39%)
Apr 09, 2019 88.21 88.21 87.13 87.47 224,280 -0.40(-0.46%)
Apr 08, 2019 86.64 88.08 86.19 87.87 142,994 +0.06(+0.07%)
Apr 05, 2019 86.76 88.06 86.45 87.81 242,100 +1.78(+2.07%)
Apr 04, 2019 84.42 86.40 84.39 86.03 155,760 +1.52(+1.80%)
Apr 03, 2019 85.05 86.45 84.10 84.51 318,846 +1.81(+2.19%)
Apr 02, 2019 83.84 83.91 81.97 82.70 208,954 -0.87(-1.04%)
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.