Emrg Mkts Bull 3X Direxion (NY: EDC )

84.68 USD -2.04 (-2.35%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 85.35 86.39 84.47 84.68 94,740 -2.04(-2.35%)
Oct 26, 2021 88.78 86.72 69,914 -1.51(-1.71%)
Oct 25, 2021 88.20 88.55 86.80 88.23 69,138 +1.50(+1.73%)
Oct 22, 2021 87.64 88.85 85.94 86.73 395,447 -0.76(-0.87%)
Oct 21, 2021 87.28 87.75 86.60 87.49 78,169 -1.83(-2.05%)
Oct 20, 2021 89.82 89.82 88.61 89.32 51,032 +0.04(+0.04%)
Oct 19, 2021 87.73 89.50 87.43 89.28 47,600 +3.35(+3.90%)
Oct 18, 2021 84.70 86.55 84.63 85.93 77,236 -0.57(-0.66%)
Oct 15, 2021 84.84 86.94 84.58 86.50 510,188 +3.07(+3.68%)
Oct 14, 2021 84.00 84.18 82.63 83.43 39,933 +0.67(+0.81%)
Oct 13, 2021 81.50 83.27 80.90 82.76 56,709 +3.33(+4.19%)
Oct 12, 2021 80.76 81.13 79.27 79.43 43,461 -1.35(-1.67%)
Oct 11, 2021 82.36 83.02 80.62 80.78 25,719 -0.30(-0.37%)
Oct 08, 2021 80.95 81.48 80.27 81.08 38,027 +0.59(+0.73%)
Oct 07, 2021 79.20 81.37 79.06 80.49 159,416 +4.58(+6.04%)
Oct 06, 2021 73.63 76.10 73.39 75.90 103,446 -1.32(-1.71%)
Oct 05, 2021 75.99 77.95 75.99 77.22 39,666 +1.84(+2.44%)
Oct 04, 2021 77.21 77.21 74.15 75.38 58,862 -3.62(-4.58%)
Oct 01, 2021 79.12 79.78 77.00 79.00 50,340 -0.35(-0.44%)
Sep 30, 2021 79.77 80.85 79.02 79.35 40,280 +1.91(+2.47%)
Sep 29, 2021 79.15 79.69 77.35 77.44 45,921 -2.10(-2.64%)
Sep 28, 2021 81.41 81.92 79.00 79.54 45,400 -3.39(-4.09%)
Sep 27, 2021 81.45 83.27 80.88 82.93 37,206 +1.65(+2.03%)
Sep 24, 2021 81.51 82.11 80.97 81.28 417,432 -3.13(-3.71%)
Sep 23, 2021 83.27 84.50 83.03 84.41 36,545 +2.01(+2.44%)
Sep 22, 2021 81.84 84.07 81.74 82.40 54,227 +2.90(+3.65%)
Sep 21, 2021 79.31 80.02 78.48 79.50 33,224 +1.73(+2.22%)
Sep 20, 2021 78.63 79.69 75.78 77.77 103,369 -6.97(-8.23%)
Sep 17, 2021 85.73 85.99 84.09 84.74 22,625 -0.63(-0.74%)
Sep 16, 2021 85.01 85.85 84.00 85.37 42,172 -3.39(-3.82%)
Sep 15, 2021 87.66 88.76 86.71 88.76 34,560 +0.03(+0.03%)
Sep 14, 2021 90.18 90.30 88.28 88.73 33,487 -2.33(-2.56%)
Sep 13, 2021 90.70 91.31 89.74 91.06 21,558 +0.58(+0.64%)
Sep 10, 2021 92.58 92.89 90.39 90.48 459,107 -0.28(-0.31%)
Sep 09, 2021 89.73 90.98 89.43 90.76 34,637 -0.34(-0.37%)
Sep 08, 2021 93.52 93.60 90.51 91.10 65,390 -4.39(-4.60%)
Sep 07, 2021 94.73 96.14 94.73 95.49 60,049 +1.62(+1.73%)
Sep 03, 2021 92.87 94.13 92.68 93.87 34,133 +1.65(+1.79%)
Sep 02, 2021 93.34 93.72 91.97 92.22 64,393 -1.39(-1.48%)
Sep 01, 2021 91.71 94.58 91.71 93.61 65,663 +3.29(+3.64%)
Aug 31, 2021 90.30 90.67 89.73 90.32 170,266 +3.70(+4.27%)
Aug 30, 2021 86.35 86.80 85.30 86.62 31,543 +0.57(+0.66%)
Aug 27, 2021 84.25 86.05 83.68 86.05 41,553 +3.01(+3.62%)
Aug 26, 2021 83.71 84.00 82.71 83.04 54,835 -2.56(-2.99%)
Aug 25, 2021 84.91 85.71 84.14 85.60 54,321 +0.41(+0.48%)
Aug 24, 2021 83.43 85.47 83.21 85.19 100,623 +5.33(+6.67%)
Aug 23, 2021 78.46 80.00 77.82 79.86 91,248 +3.72(+4.89%)
Aug 20, 2021 74.67 76.45 74.46 76.14 49,086 -0.78(-1.02%)
Aug 19, 2021 75.89 77.39 75.67 76.92 113,674 -3.65(-4.53%)
Aug 18, 2021 82.10 82.80 80.45 80.57 53,366 +0.35(+0.44%)
Aug 17, 2021 80.16 81.64 79.28 80.22 77,240 -4.79(-5.63%)
Aug 16, 2021 85.06 85.09 83.96 85.01 112,501 -2.17(-2.49%)
Aug 13, 2021 86.82 87.20 85.67 87.18 32,089 -0.69(-0.79%)
Aug 12, 2021 88.16 88.16 86.90 87.87 63,959 -2.46(-2.72%)
Aug 11, 2021 91.22 91.22 89.18 90.33 25,955 +0.66(+0.74%)
Aug 10, 2021 90.57 90.57 89.20 89.67 21,368 +0.23(+0.26%)
Aug 09, 2021 89.62 90.19 88.76 89.44 68,345 +1.12(+1.27%)
Aug 06, 2021 89.48 89.48 87.72 88.32 39,115 -2.45(-2.70%)
Aug 05, 2021 90.68 91.62 90.62 90.77 22,004 -0.49(-0.54%)
Aug 04, 2021 91.65 92.82 90.57 91.26 44,929 +1.51(+1.68%)
Aug 03, 2021 88.47 89.85 87.18 89.75 48,517 +1.01(+1.14%)
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.