Emrg Mkts Bull 3X Direxion (NY: EDC )

88.74 USD +1.96 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 65.00 65.10 62.16 62.79 307,400 -0.76(-1.20%)
Dec 28, 2018 63.40 64.65 62.51 63.55 452,000 +1.51(+2.43%)
Dec 27, 2018 59.67 62.04 58.98 62.04 272,678 -0.20(-0.32%)
Dec 26, 2018 59.77 62.33 58.22 62.24 315,933 +3.47(+5.90%)
Dec 24, 2018 59.94 61.20 58.68 58.77 209,200 -1.53(-2.54%)
Dec 21, 2018 62.19 63.19 59.47 60.30 353,200 -1.45(-2.35%)
Dec 20, 2018 62.17 63.18 60.26 61.75 299,418 +1.53(+2.54%)
Dec 19, 2018 64.27 66.06 58.88 60.22 417,098 -3.27(-5.15%)
Dec 18, 2018 63.62 64.60 63.03 63.49 169,128 +1.23(+1.98%)
Dec 17, 2018 64.27 65.06 61.62 62.26 246,688 -1.85(-2.89%)
Dec 14, 2018 64.31 65.77 63.91 64.11 144,000 -2.92(-4.36%)
Dec 13, 2018 67.63 68.17 66.69 67.03 161,896 +0.08(+0.12%)
Dec 12, 2018 67.36 68.70 66.78 66.95 314,401 +3.09(+4.84%)
Dec 11, 2018 65.15 65.15 62.50 63.86 343,932 +1.32(+2.11%)
Dec 10, 2018 63.12 63.44 60.15 62.54 388,940 -1.86(-2.89%)
Dec 07, 2018 68.06 69.28 63.96 64.40 297,200 -4.10(-5.99%)
Dec 06, 2018 64.75 68.50 63.38 68.50 410,275 -2.05(-2.91%)
Dec 04, 2018 75.25 75.58 69.81 70.55 415,000 -4.52(-6.02%)
Dec 03, 2018 76.15 76.29 74.04 75.07 413,461 +4.35(+6.15%)
Nov 30, 2018 70.20 70.82 69.38 70.72 184,700 -0.44(-0.62%)
Nov 29, 2018 71.51 72.52 70.10 71.16 258,268 -1.82(-2.49%)
Nov 28, 2018 69.53 73.16 67.94 72.98 547,463 +4.85(+7.12%)
Nov 27, 2018 65.99 68.13 65.80 68.13 182,197 +1.34(+2.01%)
Nov 26, 2018 67.11 67.65 66.01 66.79 256,640 +2.37(+3.68%)
Nov 23, 2018 64.47 65.35 64.28 64.42 420,300 -2.26(-3.39%)
Nov 21, 2018 66.68 66.68 66.68 0 +3.31(+5.22%)
Nov 20, 2018 64.43 65.35 62.62 63.37 269,255 -4.38(-6.46%)
Nov 19, 2018 69.03 69.32 67.08 67.75 240,249 -2.94(-4.16%)
Nov 16, 2018 68.32 71.59 67.76 70.69 587,100 +0.55(+0.78%)
Nov 15, 2018 66.85 71.20 66.48 70.14 537,027 +4.37(+6.64%)
Nov 14, 2018 66.33 67.00 64.01 65.77 362,959 +1.21(+1.87%)
Nov 13, 2018 64.33 66.43 63.50 64.56 299,070 +2.09(+3.35%)
Nov 12, 2018 64.45 64.80 62.00 62.47 257,553 -2.72(-4.17%)
Nov 09, 2018 65.92 66.12 63.63 65.19 364,000 -3.99(-5.77%)
Nov 08, 2018 72.00 72.73 68.44 69.18 377,891 -5.78(-7.71%)
Nov 07, 2018 73.82 75.27 72.50 74.96 309,765 +3.96(+5.58%)
Nov 06, 2018 70.28 71.27 69.82 71.00 140,561 -0.39(-0.55%)
Nov 05, 2018 70.50 71.74 70.16 71.39 291,286 +0.51(+0.72%)
Nov 02, 2018 72.94 73.65 68.73 70.88 767,300 +1.44(+2.07%)
Nov 01, 2018 65.80 69.55 64.79 69.44 473,830 +6.63(+10.56%)
Oct 31, 2018 62.65 63.80 61.97 62.81 423,129 +2.03(+3.34%)
Oct 30, 2018 58.39 60.85 58.12 60.78 304,794 +3.25(+5.65%)
Oct 29, 2018 62.20 62.35 55.46 57.53 427,382 -3.16(-5.21%)
Oct 26, 2018 58.88 62.03 58.07 60.69 539,000 -1.94(-3.10%)
Oct 25, 2018 61.34 63.96 60.94 62.63 360,720 +3.29(+5.54%)
Oct 24, 2018 64.68 64.94 59.25 59.34 541,914 -6.45(-9.80%)
Oct 23, 2018 63.07 66.89 62.05 65.79 354,429 -2.15(-3.16%)
Oct 22, 2018 69.26 69.59 67.20 67.94 221,733 +1.96(+2.97%)
Oct 19, 2018 67.14 68.21 65.45 65.98 272,100 +1.79(+2.79%)
Oct 18, 2018 67.44 67.45 63.41 64.19 396,673 -5.34(-7.68%)
Oct 17, 2018 70.57 70.66 68.51 69.53 249,180 -2.55(-3.54%)
Oct 16, 2018 69.64 72.39 69.35 72.08 384,363 +4.95(+7.37%)
Oct 15, 2018 67.52 68.58 66.87 67.13 201,271 -2.27(-3.27%)
Oct 12, 2018 69.28 69.78 66.81 69.40 419,300 +5.44(+8.51%)
Oct 11, 2018 64.85 66.87 62.07 63.96 793,633 -1.91(-2.90%)
Oct 10, 2018 71.21 71.27 65.83 65.87 504,362 -6.44(-8.91%)
Oct 09, 2018 71.44 73.33 70.61 72.31 328,321 -1.00(-1.36%)
Oct 08, 2018 71.16 73.57 71.00 73.31 265,628 +0.51(+0.70%)
Oct 05, 2018 73.70 74.08 70.86 72.80 527,800 -0.93(-1.26%)
Oct 04, 2018 77.22 77.25 72.69 73.73 470,690 -5.92(-7.43%)
Oct 03, 2018 83.45 83.45 78.96 79.65 243,597 -2.15(-2.63%)
Oct 02, 2018 81.60 82.87 80.99 81.80 237,683 -3.14(-3.70%)
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.