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 (%)
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%)
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%)
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.