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 (%)
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 69.69 509,656 -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%)
Feb 03, 2020 73.60 75.74 73.60 75.03 235,036 +2.17(+2.98%)
Jan 31, 2020 73.90 74.06 71.58 72.86 570,600 -4.84(-6.23%)
Jan 30, 2020 75.77 77.83 74.55 77.70 367,944 -3.38(-4.17%)
Jan 29, 2020 81.79 82.08 80.49 81.08 221,978 +0.97(+1.21%)
Jan 28, 2020 78.99 80.44 77.92 80.11 207,385 +1.82(+2.32%)
Jan 27, 2020 76.17 79.45 75.71 78.29 482,515 -8.80(-10.10%)
Jan 24, 2020 89.67 89.67 85.85 87.09 278,300 -2.29(-2.56%)
Jan 23, 2020 87.74 90.03 86.41 89.38 432,189 -2.63(-2.86%)
Jan 22, 2020 92.98 93.00 91.39 92.01 157,806 +2.08(+2.31%)
Jan 21, 2020 91.43 91.71 89.84 89.93 381,287 -7.38(-7.58%)
Jan 17, 2020 96.78 97.47 96.11 97.31 278,200 +1.54(+1.61%)
Jan 16, 2020 95.96 96.18 94.96 95.77 199,870 +1.90(+2.02%)
Jan 15, 2020 95.28 95.50 93.59 93.87 170,447 -2.26(-2.35%)
Jan 14, 2020 96.14 96.48 94.90 96.13 252,468 -1.97(-2.01%)
Jan 13, 2020 95.48 98.10 94.99 98.10 466,429 +4.46(+4.76%)
Jan 10, 2020 94.08 94.71 93.25 93.64 253,100 +1.44(+1.56%)
Jan 09, 2020 92.99 93.00 91.63 92.20 198,683 +1.82(+2.01%)
Jan 08, 2020 88.58 91.89 88.33 90.38 237,675 +1.46(+1.64%)
Jan 07, 2020 88.97 89.51 88.30 88.92 159,324 -0.13(-0.15%)
Jan 06, 2020 87.67 89.31 87.67 89.05 185,964 -0.67(-0.75%)
Jan 03, 2020 90.39 91.77 89.69 89.72 316,500 -5.15(-5.43%)
Jan 02, 2020 92.43 95.14 92.43 94.87 299,707 +5.47(+6.12%)
Dec 31, 2019 89.15 89.86 88.51 89.40 143,800 +0.38(+0.43%)
Dec 30, 2019 91.68 91.68 88.72 89.02 179,482 -1.94(-2.13%)
Dec 27, 2019 91.42 91.63 90.22 90.96 348,300 +1.10(+1.22%)
Dec 26, 2019 89.00 89.95 88.95 89.86 174,045 +1.98(+2.25%)
Dec 24, 2019 88.16 88.30 87.46 87.88 83,800 -0.65(-0.73%)
Dec 23, 2019 88.24 88.53 87.87 88.53 203,849 +0.30(+0.34%)
Dec 20, 2019 88.12 88.55 87.65 88.23 130,800 +0.44(+0.50%)
Dec 19, 2019 86.81 87.82 86.65 87.79 121,535 +0.10(+0.11%)
Dec 18, 2019 87.52 87.72 86.87 87.69 217,609 +1.47(+1.70%)
Dec 17, 2019 85.90 86.56 85.51 86.22 247,488 +2.29(+2.73%)
Dec 16, 2019 84.05 84.75 83.80 83.93 208,564 +2.03(+2.48%)
Dec 13, 2019 82.78 84.34 81.32 81.90 343,100 -0.10(-0.12%)
Dec 12, 2019 78.70 82.45 78.66 82.00 432,942 +4.01(+5.14%)
Dec 11, 2019 75.94 78.22 75.94 77.99 124,152 +3.26(+4.36%)
Dec 10, 2019 74.41 75.18 74.11 74.73 60,385 +0.76(+1.03%)
Dec 09, 2019 74.80 75.35 73.94 73.97 46,752 -0.87(-1.16%)
Dec 06, 2019 74.87 75.22 74.46 74.84 98,600 +1.24(+1.68%)
Dec 05, 2019 73.00 73.97 72.80 73.60 92,297 +0.87(+1.20%)
Dec 04, 2019 72.72 73.02 72.40 72.73 133,383 +1.60(+2.25%)
Dec 03, 2019 70.21 71.13 69.35 71.13 188,936 -1.06(-1.47%)
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.