Emrg Mkts Bull 3X Direxion (NY: EDC )

30.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.06 20.64 20.06 20.56 40,691 -0.12(-0.60%)
Oct 28, 2022 20.21 20.77 20.16 20.69 54,956 -0.46(-2.20%)
Oct 27, 2022 21.19 21.80 21.03 21.15 77,033 -0.52(-2.41%)
Oct 26, 2022 20.87 22.08 20.78 21.67 133,165 +1.05(+5.11%)
Oct 25, 2022 20.18 20.72 20.18 20.62 89,342 +0.54(+2.69%)
Oct 24, 2022 20.24 20.24 19.30 20.08 210,642 -2.65(-11.64%)
Oct 21, 2022 21.54 22.78 21.35 22.73 50,027 +0.95(+4.36%)
Oct 20, 2022 21.80 22.78 21.71 21.78 84,989 +0.50(+2.36%)
Oct 19, 2022 21.43 21.82 21.08 21.28 60,176 -1.25(-5.56%)
Oct 18, 2022 23.30 23.31 22.10 22.53 67,371 +0.02(+0.08%)
Oct 17, 2022 22.16 22.78 22.16 22.51 79,553 +1.67(+8.01%)
Oct 14, 2022 22.26 22.26 20.76 20.84 309,692 -1.05(-4.81%)
Oct 13, 2022 19.97 22.19 19.88 21.89 70,510 +0.26(+1.18%)
Oct 12, 2022 21.59 21.91 21.24 21.64 36,464 +0.01(+0.04%)
Oct 11, 2022 21.93 22.36 21.36 21.63 141,190 -1.04(-4.60%)
Oct 10, 2022 23.24 23.24 22.44 22.67 55,623 -0.99(-4.17%)
Oct 07, 2022 24.51 24.62 23.55 23.66 87,802 -1.62(-6.42%)
Oct 06, 2022 25.39 25.90 25.21 25.28 32,575 -0.45(-1.73%)
Oct 05, 2022 25.43 26.02 24.98 25.72 82,678 +0.01(+0.04%)
Oct 04, 2022 24.96 25.92 24.87 25.71 190,935 +2.33(+9.98%)
Oct 03, 2022 22.76 23.59 22.47 23.38 141,713 +1.11(+4.98%)
Sep 30, 2022 22.37 23.00 22.27 22.27 275,057 -0.36(-1.59%)
Sep 29, 2022 22.96 23.11 22.05 22.63 70,328 -1.66(-6.83%)
Sep 28, 2022 23.19 24.40 23.04 24.29 101,588 +0.57(+2.40%)
Sep 27, 2022 24.06 24.67 23.38 23.72 80,253 -0.11(-0.48%)
Sep 26, 2022 24.21 24.54 23.64 23.84 107,644 -0.82(-3.31%)
Sep 23, 2022 25.17 25.25 24.22 24.65 66,441 -2.03(-7.61%)
Sep 22, 2022 26.95 27.10 26.45 26.68 25,944 -0.38(-1.40%)
Sep 21, 2022 27.90 28.46 26.96 27.06 49,466 -1.46(-5.12%)
Sep 20, 2022 28.44 28.78 28.05 28.52 18,176 -0.39(-1.35%)
Sep 19, 2022 27.92 28.99 27.92 28.91 36,063 +0.38(+1.33%)
Sep 16, 2022 28.58 29.03 28.24 28.53 42,914 -1.02(-3.47%)
Sep 15, 2022 29.84 30.25 29.29 29.56 34,249 -0.86(-2.84%)
Sep 14, 2022 30.45 30.68 30.19 30.42 19,784 +0.37(+1.23%)
Sep 13, 2022 31.01 31.57 29.90 30.05 65,796 -3.05(-9.23%)
Sep 12, 2022 32.66 33.20 32.39 33.10 40,615 +1.36(+4.27%)
Sep 09, 2022 31.23 31.92 31.10 31.75 55,329 +1.30(+4.27%)
Sep 08, 2022 29.49 30.45 29.46 30.45 30,779 -0.37(-1.20%)
Sep 07, 2022 29.59 30.89 29.48 30.82 30,991 +0.65(+2.17%)
Sep 06, 2022 30.88 30.99 30.02 30.16 36,003 -1.05(-3.37%)
Sep 02, 2022 31.83 32.30 31.02 31.22 46,775 -0.81(-2.52%)
Sep 01, 2022 31.91 32.11 31.13 32.02 32,894 -0.84(-2.57%)
Aug 31, 2022 33.42 33.91 32.81 32.87 36,940 +0.38(+1.17%)
Aug 30, 2022 33.91 34.11 32.16 32.49 60,114 -1.31(-3.87%)
Aug 29, 2022 33.83 34.55 33.25 33.80 30,907 -0.56(-1.63%)
Aug 26, 2022 36.84 36.88 34.29 34.36 54,343 -1.63(-4.53%)
Aug 25, 2022 34.92 36.04 34.44 35.99 50,744 +2.09(+6.16%)
Aug 24, 2022 33.10 34.27 33.00 33.90 16,095 +0.08(+0.22%)
Aug 23, 2022 33.61 34.24 33.31 33.82 17,807 +0.50(+1.51%)
Aug 22, 2022 33.42 33.64 33.14 33.32 61,828 -0.83(-2.44%)
Aug 19, 2022 34.69 34.75 33.91 34.16 56,361 -1.53(-4.28%)
Aug 18, 2022 35.90 35.90 35.28 35.68 42,891 -0.66(-1.83%)
Aug 17, 2022 36.30 36.78 36.02 36.35 30,921 -0.49(-1.34%)
Aug 16, 2022 36.49 37.09 36.49 36.84 38,930 +0.02(+0.05%)
Aug 15, 2022 36.45 37.06 36.34 36.82 31,661 -0.60(-1.60%)
Aug 12, 2022 36.27 37.45 36.23 37.42 39,257 +1.12(+3.08%)
Aug 11, 2022 36.68 37.70 36.07 36.30 56,477 +0.49(+1.38%)
Aug 10, 2022 35.28 35.91 34.98 35.81 77,635 +1.29(+3.74%)
Aug 09, 2022 35.05 35.12 34.34 34.52 20,055 -0.38(-1.09%)
Aug 08, 2022 34.93 35.53 34.71 34.90 38,898 +0.14(+0.41%)
Aug 05, 2022 34.11 34.92 33.81 34.75 20,451 +0.08(+0.22%)
Aug 04, 2022 34.73 35.01 34.37 34.68 15,699 +0.61(+1.78%)
Aug 03, 2022 33.37 34.17 33.04 34.07 28,143 +0.90(+2.72%)
Aug 02, 2022 32.82 34.18 32.63 33.17 44,418 -0.60(-1.77%)
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.