Emrg Mkts Bull 3X Direxion (NY: EDC )

33.69 +2.02 (+6.36%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 97.39 97.79 93.50 94.55 239,214 -8.13(-7.92%)
Jan 28, 2021 99.92 103.69 99.36 102.68 165,447 +2.29(+2.28%)
Jan 27, 2021 102.58 103.90 100.19 100.39 313,921 -8.89(-8.14%)
Jan 26, 2021 109.28 109.93 107.87 109.28 116,017 -2.86(-2.55%)
Jan 25, 2021 113.43 113.72 109.16 112.14 253,759 +2.46(+2.24%)
Jan 22, 2021 107.86 110.12 107.43 109.68 733,724 -3.14(-2.78%)
Jan 21, 2021 113.38 113.38 111.32 112.82 141,455 +1.00(+0.90%)
Jan 20, 2021 112.26 112.30 110.08 111.81 305,465 +5.47(+5.14%)
Jan 19, 2021 107.86 107.97 105.76 106.35 323,722 +4.98(+4.91%)
Jan 15, 2021 102.69 103.12 100.56 101.37 187,558 -4.46(-4.21%)
Jan 14, 2021 106.34 107.91 105.55 105.83 129,956 +2.73(+2.65%)
Jan 13, 2021 103.09 104.36 101.50 103.10 115,752 +0.61(+0.60%)
Jan 12, 2021 101.39 102.94 100.67 102.49 171,819 +2.71(+2.72%)
Jan 11, 2021 99.46 100.93 99.18 99.78 267,161 -3.66(-3.54%)
Jan 08, 2021 100.88 103.78 99.53 103.44 1,160,070 +7.60(+7.93%)
Jan 07, 2021 95.06 96.04 93.67 95.84 130,755 +2.52(+2.70%)
Jan 06, 2021 93.73 96.88 92.75 93.33 225,002 -2.45(-2.56%)
Jan 05, 2021 91.98 95.93 91.98 95.78 171,936 +6.21(+6.93%)
Jan 04, 2021 92.45 93.48 88.61 89.57 221,838 +1.80(+2.05%)
Dec 31, 2020 87.77 87.77 87.77 172,507 -0.27(-0.31%)
Dec 30, 2020 87.34 88.79 87.34 88.04 172,507 +3.58(+4.24%)
Dec 29, 2020 83.09 84.69 82.95 84.46 127,475 +3.52(+4.35%)
Dec 28, 2020 81.30 81.60 80.37 80.94 64,444 +0.54(+0.68%)
Dec 24, 2020 80.60 81.12 79.10 80.40 56,129 -1.08(-1.33%)
Dec 23, 2020 81.13 81.82 80.80 81.48 60,937 +2.43(+3.08%)
Dec 22, 2020 80.12 80.22 78.64 79.05 102,532 -1.85(-2.29%)
Dec 21, 2020 78.88 81.91 78.76 80.90 188,050 -3.37(-4.00%)
Dec 18, 2020 84.47 84.64 83.58 84.27 74,661 -0.62(-0.73%)
Dec 17, 2020 84.75 85.15 84.10 84.89 118,229 +1.74(+2.09%)
Dec 16, 2020 82.60 83.64 82.32 83.15 82,676 +1.15(+1.41%)
Dec 15, 2020 80.54 82.17 80.00 81.99 73,027 +2.45(+3.08%)
Dec 14, 2020 81.32 81.50 79.45 79.54 116,662 -1.38(-1.71%)
Dec 11, 2020 81.05 81.63 80.38 80.92 86,802 -1.61(-1.95%)
Dec 10, 2020 79.19 82.83 79.12 82.53 98,139 +2.99(+3.75%)
Dec 09, 2020 82.35 82.35 78.40 79.54 137,205 -1.99(-2.44%)
Dec 08, 2020 81.21 81.58 80.47 81.53 69,793 +0.18(+0.22%)
Dec 07, 2020 80.76 82.18 80.64 81.36 144,066 -0.16(-0.20%)
Dec 04, 2020 80.96 81.64 80.59 81.52 181,913 +2.59(+3.28%)
Dec 03, 2020 78.66 80.15 78.43 78.92 135,154 +2.43(+3.18%)
Dec 02, 2020 75.94 76.94 75.04 76.49 102,673 +0.38(+0.49%)
Dec 01, 2020 75.66 76.96 74.64 76.12 172,864 +3.99(+5.53%)
Nov 30, 2020 74.63 74.65 71.82 72.13 233,907 -5.86(-7.51%)
Nov 27, 2020 77.61 78.64 77.48 77.99 57,726 +2.10(+2.77%)
Nov 25, 2020 75.18 76.06 74.46 75.88 105,654 -1.30(-1.68%)
Nov 24, 2020 76.19 77.38 74.96 77.18 170,763 +2.86(+3.85%)
Nov 23, 2020 75.94 76.05 73.73 74.31 196,694 +0.69(+0.94%)
Nov 20, 2020 72.99 74.18 72.90 73.62 94,684 +1.29(+1.78%)
Nov 19, 2020 71.07 72.65 70.54 72.33 93,098 +0.18(+0.25%)
Nov 18, 2020 73.85 73.85 72.10 72.16 94,244 -0.66(-0.90%)
Nov 17, 2020 71.83 73.42 71.48 72.81 85,981 -0.18(-0.24%)
Nov 16, 2020 72.80 73.79 72.44 72.99 186,679 +2.58(+3.67%)
Nov 13, 2020 70.16 70.57 69.07 70.41 727,866 +2.91(+4.31%)
Nov 12, 2020 69.66 70.38 67.20 67.50 201,435 -1.54(-2.23%)
Nov 11, 2020 67.60 69.51 67.51 69.04 76,994 +1.05(+1.55%)
Nov 10, 2020 69.41 69.99 67.03 67.99 134,522 -2.35(-3.34%)
Nov 09, 2020 75.61 75.61 70.21 70.33 234,914 +1.41(+2.04%)
Nov 06, 2020 67.79 69.63 67.03 68.93 651,820 +0.85(+1.24%)
Nov 05, 2020 67.93 68.70 66.27 68.08 190,616 +3.47(+5.38%)
Nov 04, 2020 61.47 65.28 61.15 64.61 204,443 +5.63(+9.55%)
Nov 03, 2020 58.58 59.45 57.98 58.97 124,966 +0.75(+1.29%)
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.