Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 68.85 68.85 66.81 68.00 150,338 -1.48(-2.13%)
Oct 30, 2019 68.26 69.56 67.39 69.48 167,895 +0.79(+1.15%)
Oct 29, 2019 68.76 69.32 68.54 68.69 64,260 -1.08(-1.55%)
Oct 28, 2019 69.40 70.29 69.40 69.77 107,513 +1.25(+1.82%)
Oct 25, 2019 67.14 68.66 67.14 68.53 140,639 +1.27(+1.89%)
Oct 24, 2019 68.08 68.08 67.10 67.25 136,425 +0.10(+0.15%)
Oct 23, 2019 66.31 67.36 66.26 67.15 97,512 -0.03(-0.04%)
Oct 22, 2019 67.07 67.80 66.92 67.18 118,701 +0.29(+0.43%)
Oct 21, 2019 66.13 67.03 65.81 66.89 141,630 +1.81(+2.79%)
Oct 18, 2019 65.84 66.39 64.76 65.07 200,207 -1.16(-1.76%)
Oct 17, 2019 67.07 67.18 66.08 66.24 184,643 +0.66(+1.01%)
Oct 16, 2019 64.80 65.78 64.47 65.58 112,407 +0.50(+0.77%)
Oct 15, 2019 63.98 65.43 63.83 65.07 118,757 +1.74(+2.75%)
Oct 14, 2019 63.88 64.24 63.34 63.34 87,551 -0.80(-1.25%)
Oct 11, 2019 63.98 65.61 63.71 64.14 551,914 +2.99(+4.88%)
Oct 10, 2019 60.01 62.01 60.01 61.15 196,535 +1.72(+2.90%)
Oct 09, 2019 59.52 60.12 59.25 59.43 122,839 +1.28(+2.21%)
Oct 08, 2019 59.06 59.27 58.02 58.15 224,701 -1.21(-2.04%)
Oct 07, 2019 59.90 60.68 59.29 59.35 135,423 -1.56(-2.56%)
Oct 04, 2019 59.58 61.22 59.42 60.92 544,172 +0.88(+1.47%)
Oct 03, 2019 58.48 60.05 58.00 60.03 251,608 +2.07(+3.58%)
Oct 02, 2019 57.99 58.24 57.08 57.96 228,832 -1.44(-2.43%)
Oct 01, 2019 60.64 60.72 59.19 59.40 218,121 -1.07(-1.77%)
Sep 30, 2019 61.16 61.59 60.40 60.47 232,250 +0.79(+1.32%)
Sep 27, 2019 62.12 62.42 59.01 59.68 395,038 -2.35(-3.79%)
Sep 26, 2019 62.47 62.56 61.51 62.03 140,500 -0.07(-0.12%)
Sep 25, 2019 60.95 62.47 60.37 62.11 228,910 -0.15(-0.24%)
Sep 24, 2019 64.24 64.24 62.02 62.26 238,912 -1.95(-3.04%)
Sep 23, 2019 63.18 64.33 63.15 64.21 150,044 +0.21(+0.33%)
Sep 20, 2019 65.37 65.55 63.35 63.99 188,389 +0.09(+0.15%)
Sep 19, 2019 64.72 65.34 63.60 63.90 179,070 -0.87(-1.35%)
Sep 18, 2019 65.19 65.46 63.19 64.77 189,237 -0.85(-1.29%)
Sep 17, 2019 63.78 65.64 63.63 65.62 112,854 +0.01(+0.01%)
Sep 16, 2019 65.53 66.47 65.14 65.61 169,252 -1.59(-2.37%)
Sep 13, 2019 67.15 67.68 66.79 67.20 158,264 +1.14(+1.73%)
Sep 12, 2019 66.00 67.20 65.28 66.06 321,550 +1.33(+2.05%)
Sep 11, 2019 64.00 64.80 63.75 64.73 230,204 +1.37(+2.16%)
Sep 10, 2019 62.96 63.67 62.24 63.36 102,111 +0.20(+0.31%)
Sep 09, 2019 63.15 63.78 62.65 63.17 164,502 +0.56(+0.89%)
Sep 06, 2019 62.91 63.21 62.44 62.61 627,785 +0.78(+1.26%)
Sep 05, 2019 62.00 62.51 61.77 61.83 321,775 +1.98(+3.31%)
Sep 04, 2019 59.21 60.01 59.00 59.85 242,186 +2.81(+4.92%)
Sep 03, 2019 56.19 57.04 56.12 57.04 136,475 -0.96(-1.65%)
Aug 30, 2019 58.34 58.34 57.13 58.00 222,602 +1.27(+2.24%)
Aug 29, 2019 55.93 56.91 55.49 56.72 297,773 +1.72(+3.13%)
Aug 28, 2019 54.30 55.25 53.80 55.01 180,866 +0.46(+0.85%)
Aug 27, 2019 55.44 55.91 54.37 54.54 217,462 +0.32(+0.58%)
Aug 26, 2019 54.48 54.74 53.90 54.22 162,578 +0.71(+1.32%)
Aug 23, 2019 55.42 56.89 53.16 53.52 367,095 -2.30(-4.11%)
Aug 22, 2019 56.80 57.07 55.48 55.81 193,887 -2.32(-4.00%)
Aug 21, 2019 58.39 58.39 57.43 58.14 187,177 +1.49(+2.63%)
Aug 20, 2019 56.87 57.32 56.38 56.65 232,052 +0.41(+0.73%)
Aug 19, 2019 57.63 57.70 56.13 56.24 259,918 +0.62(+1.12%)
Aug 16, 2019 54.96 55.93 54.86 55.62 274,676 +2.23(+4.18%)
Aug 15, 2019 53.80 54.02 52.64 53.39 256,874 +1.03(+1.97%)
Aug 14, 2019 53.91 54.30 52.31 52.36 445,093 -4.91(-8.57%)
Aug 13, 2019 53.97 58.17 53.69 57.26 357,836 +2.12(+3.84%)
Aug 12, 2019 55.19 55.73 54.75 55.14 269,887 -2.20(-3.84%)
Aug 09, 2019 57.99 58.24 56.59 57.35 219,482 -1.77(-2.99%)
Aug 08, 2019 58.14 59.23 57.74 59.11 301,964 +2.08(+3.65%)
Aug 07, 2019 54.53 57.15 53.90 57.03 415,047 +0.78(+1.39%)
Aug 06, 2019 56.85 57.14 55.30 56.25 223,906 +2.19(+4.06%)
Aug 05, 2019 55.80 56.00 53.16 54.06 513,563 -6.75(-11.10%)
Aug 02, 2019 61.86 62.25 60.19 60.81 502,658 -1.92(-3.07%)
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.