Emrg Mkts Bull 3X Direxion (NY: EDC )

86.73 USD -0.76 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 88.90 90.10 88.31 88.74 46,049 +1.96(+2.26%)
Jul 30, 2021 86.10 88.00 85.93 86.78 53,501 -2.66(-2.97%)
Jul 29, 2021 90.25 90.40 88.34 89.44 54,046 +1.41(+1.60%)
Jul 28, 2021 84.57 88.56 83.80 88.03 130,128 +6.59(+8.09%)
Jul 27, 2021 81.21 81.89 78.28 81.44 197,352 -5.12(-5.91%)
Jul 26, 2021 86.37 87.92 85.75 86.56 119,769 -5.42(-5.89%)
Jul 23, 2021 92.89 92.96 90.61 91.98 75,321 -4.42(-4.59%)
Jul 22, 2021 96.87 96.87 95.24 96.40 32,422 +0.53(+0.55%)
Jul 21, 2021 92.67 95.87 92.26 95.87 34,453 +1.85(+1.97%)
Jul 20, 2021 91.66 94.56 91.25 94.02 36,304 +1.27(+1.37%)
Jul 19, 2021 93.29 93.39 91.65 92.75 70,791 -4.95(-5.07%)
Jul 16, 2021 100.56 100.99 97.40 97.70 78,357 -2.79(-2.78%)
Jul 15, 2021 100.90 101.87 99.60 100.49 39,644 +0.77(+0.77%)
Jul 14, 2021 101.06 101.06 99.15 99.72 40,104 +1.21(+1.23%)
Jul 13, 2021 98.87 100.15 98.39 98.51 78,151 +0.34(+0.35%)
Jul 12, 2021 97.00 98.26 96.54 98.17 56,097 +0.34(+0.35%)
Jul 09, 2021 96.23 98.04 95.40 97.83 68,221 +4.74(+5.09%)
Jul 08, 2021 92.75 94.27 92.15 93.09 102,096 -6.17(-6.22%)
Jul 07, 2021 101.14 101.18 98.23 99.26 50,834 -0.41(-0.41%)
Jul 06, 2021 101.32 101.81 98.56 99.67 104,863 -5.41(-5.15%)
Jul 02, 2021 104.29 105.08 103.34 105.08 71,366 -0.41(-0.39%)
Jul 01, 2021 107.60 107.79 104.11 105.49 78,009 -1.83(-1.71%)
Jun 30, 2021 107.12 108.16 106.75 107.32 54,542 -2.16(-1.97%)
Jun 29, 2021 107.28 109.50 106.65 109.48 52,565 -0.23(-0.21%)
Jun 28, 2021 109.28 110.00 108.92 109.71 47,951 +0.44(+0.40%)
Jun 25, 2021 109.62 109.95 108.31 109.27 60,029 +2.29(+2.14%)
Jun 24, 2021 105.95 107.05 105.78 106.98 56,566 +3.12(+3.00%)
Jun 23, 2021 104.51 105.98 103.86 103.86 94,321 +1.73(+1.69%)
Jun 22, 2021 100.77 102.31 100.00 102.13 152,847 -1.33(-1.29%)
Jun 21, 2021 102.01 103.65 100.67 103.46 110,790 +1.80(+1.77%)
Jun 18, 2021 103.02 103.34 101.57 101.66 559,273 -2.91(-2.78%)
Jun 17, 2021 104.17 105.50 103.72 104.57 71,140 +1.79(+1.74%)
Jun 16, 2021 106.45 107.34 101.24 102.78 103,950 -4.14(-3.87%)
Jun 15, 2021 108.33 108.54 106.55 106.92 44,852 -2.47(-2.26%)
Jun 14, 2021 108.72 110.07 108.49 109.39 67,220 +0.98(+0.90%)
Jun 11, 2021 108.98 108.98 107.52 108.41 35,828 -1.18(-1.08%)
Jun 10, 2021 108.22 110.11 108.06 109.59 64,080 +2.55(+2.38%)
Jun 09, 2021 107.93 108.48 106.84 107.04 76,450 -0.96(-0.89%)
Jun 08, 2021 108.76 108.78 107.00 108.00 147,551 -1.69(-1.54%)
Jun 07, 2021 109.77 109.95 108.48 109.69 59,822 -1.73(-1.55%)
Jun 04, 2021 110.72 111.71 110.47 111.42 75,331 +3.19(+2.95%)
Jun 03, 2021 108.51 109.49 107.51 108.23 62,421 -3.82(-3.41%)
Jun 02, 2021 111.00 112.29 110.50 112.05 50,321 +0.36(+0.32%)
Jun 01, 2021 111.96 112.44 110.49 111.69 137,737 +6.12(+5.80%)
May 28, 2021 103.75 105.93 103.75 105.57 649,242 +2.22(+2.15%)
May 27, 2021 103.42 103.95 102.50 103.35 210,584 +0.33(+0.32%)
May 26, 2021 101.93 103.43 101.93 103.02 309,422 +2.18(+2.16%)
May 25, 2021 101.81 103.98 100.47 100.84 166,335 +2.85(+2.91%)
May 24, 2021 96.79 98.66 96.41 97.99 65,031 +2.56(+2.68%)
May 21, 2021 98.85 98.85 95.14 95.43 70,843 -3.70(-3.73%)
May 20, 2021 97.62 99.62 97.62 99.13 27,023 +1.73(+1.78%)
May 19, 2021 94.45 98.25 94.42 97.40 74,056 -0.94(-0.96%)
May 18, 2021 98.05 99.56 97.78 98.34 66,079 +3.84(+4.06%)
May 17, 2021 93.01 94.66 92.53 94.50 47,767 -0.38(-0.40%)
May 14, 2021 92.99 95.05 92.50 94.88 70,037 +4.97(+5.53%)
May 13, 2021 90.93 92.36 88.63 89.91 50,875 -0.40(-0.44%)
May 12, 2021 93.56 94.70 89.81 90.31 112,792 -7.68(-7.84%)
May 11, 2021 93.52 98.40 93.24 97.99 60,106 -1.13(-1.14%)
May 10, 2021 103.67 103.78 98.83 99.12 250,482 -5.83(-5.56%)
May 07, 2021 103.43 106.14 102.77 104.95 188,088 +3.24(+3.19%)
May 06, 2021 100.28 101.81 99.48 101.71 45,577 +2.64(+2.66%)
May 05, 2021 98.80 99.75 98.06 99.07 68,628 +1.53(+1.57%)
May 04, 2021 98.52 99.02 95.39 97.54 114,934 -3.09(-3.07%)
May 03, 2021 100.51 102.36 99.80 100.63 92,298 -0.29(-0.29%)
Apr 30, 2021 102.45 103.01 100.25 100.92 103,900 -5.43(-5.11%)
Apr 29, 2021 108.52 108.52 104.05 106.35 52,533 -1.25(-1.16%)
Apr 28, 2021 106.45 108.63 106.04 107.60 69,816 +2.51(+2.39%)
Apr 27, 2021 105.09 106.00 104.65 105.09 43,651 +0.00(+0.00%)
Apr 26, 2021 104.44 105.45 103.75 105.09 87,052 +0.34(+0.32%)
Apr 23, 2021 103.34 105.11 103.34 104.75 92,700 +4.22(+4.20%)
Apr 22, 2021 101.66 102.20 99.55 100.53 25,019 -1.07(-1.05%)
Apr 21, 2021 98.42 101.71 97.60 101.60 36,567 +1.74(+1.74%)
Apr 20, 2021 101.88 102.22 98.88 99.86 60,085 -2.20(-2.16%)
Apr 19, 2021 102.69 103.22 101.21 102.06 49,931 -1.16(-1.12%)
Apr 16, 2021 103.47 103.80 101.94 103.22 56,000 +0.76(+0.74%)
Apr 15, 2021 102.41 102.79 101.37 102.46 47,274 +2.49(+2.49%)
Apr 14, 2021 100.91 101.50 99.56 99.97 55,074 +1.51(+1.53%)
Apr 13, 2021 97.15 99.45 96.99 98.46 64,845 +1.28(+1.32%)
Apr 12, 2021 96.92 97.50 96.25 97.18 71,744 -1.83(-1.85%)
Apr 09, 2021 98.61 99.06 98.09 99.01 68,500 -2.73(-2.68%)
Apr 08, 2021 102.06 103.05 101.28 101.74 80,381 +2.73(+2.76%)
Apr 07, 2021 99.47 100.21 98.06 99.01 148,135 -4.87(-4.69%)
Apr 06, 2021 102.00 105.01 101.64 103.88 89,181 +1.55(+1.51%)
Apr 05, 2021 102.69 103.07 101.53 102.33 72,093 +1.15(+1.14%)
Apr 01, 2021 102.47 102.78 100.59 101.18 162,500 +2.88(+2.93%)
Mar 31, 2021 96.27 98.92 96.27 98.30 81,500 +1.72(+1.78%)
Mar 30, 2021 95.43 97.09 94.74 96.58 42,729 +0.93(+0.97%)
Mar 29, 2021 95.23 96.46 94.24 95.65 50,211 -1.92(-1.97%)
Mar 26, 2021 93.26 97.85 91.97 97.57 124,400 +6.76(+7.44%)
Mar 25, 2021 88.81 91.22 88.52 90.81 143,256 +1.19(+1.33%)
Mar 24, 2021 94.20 94.28 89.54 89.62 127,968 -6.46(-6.73%)
Mar 23, 2021 97.96 98.57 95.84 96.08 121,711 -5.97(-5.85%)
Mar 22, 2021 101.02 102.80 99.85 102.05 80,576 -0.33(-0.32%)
Mar 19, 2021 100.00 102.59 98.97 102.38 76,800 +2.90(+2.92%)
Mar 18, 2021 102.41 102.93 99.05 99.48 110,720 -5.52(-5.26%)
Mar 17, 2021 100.49 106.25 99.89 105.00 158,333 +0.44(+0.42%)
Mar 16, 2021 104.25 105.72 103.43 104.56 75,070 +1.34(+1.30%)
Mar 15, 2021 101.22 103.33 100.41 103.22 97,412 +0.88(+0.86%)
Mar 12, 2021 101.71 102.48 100.10 102.34 180,800 -5.90(-5.45%)
Mar 11, 2021 106.00 108.71 104.50 108.24 271,297 +9.13(+9.21%)
Mar 10, 2021 101.30 101.85 97.61 99.11 126,718 -1.33(-1.32%)
Mar 09, 2021 98.24 101.90 98.00 100.44 202,513 +6.23(+6.61%)
Mar 08, 2021 97.13 97.80 93.49 94.21 217,378 -8.26(-8.06%)
Mar 05, 2021 103.25 103.31 96.88 102.47 171,600 +3.19(+3.21%)
Mar 04, 2021 105.50 106.82 97.69 99.28 242,684 -7.55(-7.07%)
Mar 03, 2021 109.84 110.44 105.55 106.83 91,505 -0.42(-0.39%)
Mar 02, 2021 108.32 108.93 106.31 107.25 128,431 -3.47(-3.13%)
Mar 01, 2021 108.63 111.55 107.89 110.72 153,667 +8.18(+7.98%)
Feb 26, 2021 104.65 104.82 100.50 102.54 185,400 -4.43(-4.14%)
Feb 25, 2021 114.80 115.55 106.18 106.97 141,039 -7.53(-6.58%)
Feb 24, 2021 111.02 114.67 108.93 114.50 166,489 -2.14(-1.83%)
Feb 23, 2021 113.14 117.97 108.75 116.64 186,823 +1.44(+1.25%)
Feb 22, 2021 116.59 118.74 115.00 115.20 274,643 -10.78(-8.56%)
Feb 19, 2021 126.23 128.17 125.22 125.98 89,600 +2.29(+1.85%)
Feb 18, 2021 123.05 123.92 119.83 123.69 177,817 -5.65(-4.37%)
Feb 17, 2021 128.52 129.50 126.68 129.34 117,735 +0.17(+0.13%)
Feb 16, 2021 130.47 131.49 128.19 129.17 147,239 +0.80(+0.62%)
Feb 12, 2021 126.35 129.32 125.48 128.37 85,500 +0.50(+0.39%)
Feb 11, 2021 127.51 129.43 126.82 127.87 142,688 +4.00(+3.23%)
Feb 10, 2021 126.01 126.43 121.66 123.87 121,170 +1.42(+1.16%)
Feb 09, 2021 118.89 123.00 118.89 122.45 112,799 +3.54(+2.98%)
Feb 08, 2021 117.09 119.48 117.02 118.91 110,796 +0.70(+0.59%)
Feb 05, 2021 116.91 118.44 115.54 118.21 76,100 +2.89(+2.51%)
Feb 04, 2021 114.70 115.54 112.83 115.32 85,979 -0.15(-0.13%)
Feb 03, 2021 115.99 116.46 114.21 115.47 92,194 +1.82(+1.60%)
Feb 02, 2021 114.12 114.30 112.61 113.65 129,432 +4.46(+4.08%)
Feb 01, 2021 107.40 109.83 106.11 109.19 171,009 +8.49(+8.43%)
Jan 29, 2021 103.73 104.16 99.58 100.70 224,600 -8.66(-7.92%)
Jan 28, 2021 106.42 110.43 105.83 109.36 155,340 +2.44(+2.28%)
Jan 27, 2021 109.25 110.66 106.71 106.92 294,743 -9.47(-8.14%)
Jan 26, 2021 116.39 117.08 114.89 116.39 108,930 -3.05(-2.55%)
Jan 25, 2021 120.81 121.12 116.26 119.44 238,257 +2.62(+2.24%)
Jan 22, 2021 114.88 117.29 114.42 116.82 688,900 -3.34(-2.78%)
Jan 21, 2021 120.76 120.76 118.56 120.16 132,814 +1.07(+0.90%)
Jan 20, 2021 119.56 119.61 117.24 119.09 286,804 +5.82(+5.14%)
Jan 19, 2021 114.88 115.00 112.64 113.27 303,946 +5.30(+4.91%)
Jan 15, 2021 109.37 109.83 107.10 107.97 176,100 -4.75(-4.21%)
Jan 14, 2021 113.26 114.93 112.42 112.72 122,017 +2.91(+2.65%)
Jan 13, 2021 109.80 111.15 108.10 109.81 108,681 +0.65(+0.60%)
Jan 12, 2021 107.99 109.64 107.22 109.16 161,323 +2.89(+2.72%)
Jan 11, 2021 105.93 107.50 105.63 106.27 250,840 -3.90(-3.54%)
Jan 08, 2021 107.44 110.53 106.01 110.17 1,089,200 +8.09(+7.93%)
Jan 07, 2021 101.24 102.29 99.76 102.08 122,767 +2.68(+2.70%)
Jan 06, 2021 99.83 103.18 98.79 99.40 211,257 -2.61(-2.56%)
Jan 05, 2021 97.97 102.17 97.97 102.01 161,433 +6.61(+6.93%)
Jan 04, 2021 98.47 99.56 94.38 95.40 208,286 +1.92(+2.05%)
Dec 31, 2020 93.48 93.48 93.48 161,969 -0.29(-0.31%)
Dec 30, 2020 93.02 94.57 93.02 93.77 161,969 +3.81(+4.24%)
Dec 29, 2020 88.50 90.20 88.35 89.96 119,688 +3.75(+4.35%)
Dec 28, 2020 86.59 86.91 85.60 86.21 60,507 +0.58(+0.68%)
Dec 24, 2020 85.84 86.40 84.24 85.63 52,700 -1.15(-1.33%)
Dec 23, 2020 86.41 87.15 86.06 86.78 57,215 +2.59(+3.08%)
Dec 22, 2020 85.33 85.44 83.76 84.19 96,269 -1.97(-2.29%)
Dec 21, 2020 84.01 87.24 83.88 86.16 176,562 -3.59(-4.00%)
Dec 18, 2020 89.97 90.15 89.02 89.75 70,100 -0.66(-0.73%)
Dec 17, 2020 90.26 90.69 89.57 90.41 111,007 +1.85(+2.09%)
Dec 16, 2020 87.97 89.08 87.68 88.56 77,626 +1.23(+1.41%)
Dec 15, 2020 85.78 87.52 85.20 87.33 68,566 +2.61(+3.08%)
Dec 14, 2020 86.61 86.80 84.62 84.72 109,535 -1.47(-1.71%)
Dec 11, 2020 86.32 86.94 85.61 86.19 81,500 -1.71(-1.95%)
Dec 10, 2020 84.34 88.22 84.27 87.90 92,144 +3.18(+3.75%)
Dec 09, 2020 87.71 87.71 83.50 84.72 128,823 -2.12(-2.44%)
Dec 08, 2020 86.49 86.89 85.71 86.84 65,530 +0.19(+0.22%)
Dec 07, 2020 86.02 87.53 85.89 86.65 135,265 -0.17(-0.20%)
Dec 04, 2020 86.23 86.95 85.83 86.82 170,800 +2.76(+3.28%)
Dec 03, 2020 83.78 85.37 83.53 84.06 126,898 +2.59(+3.18%)
Dec 02, 2020 80.88 81.95 79.92 81.47 96,401 +0.40(+0.49%)
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.