Emrg Mkts Bull 3X Direxion (NY: EDC )

32.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 87.43 88.12 86.80 87.67 146,633 +0.37(+0.43%)
Dec 30, 2019 89.91 89.91 87.01 87.30 183,018 -1.90(-2.13%)
Dec 27, 2019 89.65 89.86 88.48 89.20 355,163 +1.08(+1.22%)
Dec 26, 2019 87.28 88.21 87.23 88.12 177,474 +1.94(+2.25%)
Dec 24, 2019 86.46 86.59 85.77 86.18 85,451 -0.64(-0.73%)
Dec 23, 2019 86.53 86.82 86.17 86.82 207,866 +0.31(+0.36%)
Dec 20, 2019 86.40 86.82 85.94 86.51 133,399 +0.43(+0.50%)
Dec 19, 2019 85.12 86.11 84.96 86.08 123,950 +0.10(+0.11%)
Dec 18, 2019 85.81 86.01 85.18 85.98 221,934 +1.44(+1.70%)
Dec 17, 2019 84.23 84.87 83.84 84.54 252,407 +2.25(+2.73%)
Dec 16, 2019 82.41 83.10 82.17 82.29 212,709 +1.99(+2.48%)
Dec 13, 2019 81.17 82.70 79.74 80.30 349,919 -0.10(-0.12%)
Dec 12, 2019 77.17 80.84 77.13 80.40 441,547 +3.93(+5.14%)
Dec 11, 2019 74.46 76.70 74.46 76.47 126,619 +3.20(+4.36%)
Dec 10, 2019 72.96 73.71 72.67 73.27 61,585 +0.75(+1.03%)
Dec 09, 2019 73.34 73.88 72.50 72.53 47,681 -0.85(-1.16%)
Dec 06, 2019 73.41 73.75 73.01 73.38 100,559 +1.22(+1.68%)
Dec 05, 2019 71.58 72.53 71.38 72.17 94,131 +0.85(+1.20%)
Dec 04, 2019 71.30 71.60 70.99 71.31 136,034 +1.57(+2.25%)
Dec 03, 2019 68.84 69.74 68.00 69.74 192,691 -1.04(-1.47%)
Dec 02, 2019 71.48 71.60 70.07 70.78 235,161 -0.12(-0.17%)
Nov 29, 2019 71.34 71.77 70.84 70.90 337,783 -3.39(-4.57%)
Nov 27, 2019 73.66 74.47 73.35 74.29 64,762 +0.25(+0.34%)
Nov 26, 2019 73.68 74.24 72.72 74.04 118,683 -0.87(-1.16%)
Nov 25, 2019 74.03 75.04 73.96 74.91 148,792 +2.21(+3.03%)
Nov 22, 2019 73.19 73.19 72.18 72.70 60,070 -0.09(-0.12%)
Nov 21, 2019 72.21 72.79 71.77 72.79 117,019 -0.33(-0.46%)
Nov 20, 2019 73.29 74.16 72.30 73.13 141,538 -0.97(-1.31%)
Nov 19, 2019 75.41 75.41 73.90 74.10 109,550 +0.30(+0.41%)
Nov 18, 2019 74.20 74.54 73.52 73.79 132,766 -0.26(-0.36%)
Nov 15, 2019 73.89 74.56 73.64 74.06 123,915 +1.66(+2.29%)
Nov 14, 2019 72.11 72.70 71.27 72.40 107,469 +0.20(+0.27%)
Nov 13, 2019 71.79 72.63 71.44 72.20 173,581 -1.74(-2.35%)
Nov 12, 2019 74.81 74.97 73.55 73.94 186,613 -1.56(-2.06%)
Nov 11, 2019 74.22 75.65 74.09 75.50 105,025 -1.68(-2.17%)
Nov 08, 2019 77.51 77.85 76.63 77.18 129,524 -2.04(-2.57%)
Nov 07, 2019 79.43 80.19 78.96 79.22 237,308 +1.69(+2.18%)
Nov 06, 2019 78.08 78.35 76.88 77.53 132,964 -0.75(-0.95%)
Nov 05, 2019 78.44 78.52 77.33 78.27 154,540 +1.27(+1.66%)
Nov 04, 2019 77.75 77.86 76.70 77.00 184,805 +2.24(+2.99%)
Nov 01, 2019 73.89 74.93 73.75 74.76 170,217 +3.07(+4.28%)
Oct 31, 2019 72.59 72.59 70.44 71.69 142,599 -1.56(-2.13%)
Oct 30, 2019 71.96 73.33 71.05 73.25 159,252 +0.83(+1.15%)
Oct 29, 2019 72.49 73.08 72.26 72.42 60,952 -1.14(-1.55%)
Oct 28, 2019 73.17 74.10 73.17 73.56 101,978 +1.31(+1.82%)
Oct 25, 2019 70.78 72.39 70.78 72.24 133,399 +1.34(+1.89%)
Oct 24, 2019 71.77 71.77 70.74 70.90 129,403 +0.11(+0.15%)
Oct 23, 2019 69.91 71.02 69.85 70.79 92,492 -0.03(-0.04%)
Oct 22, 2019 70.71 71.48 70.55 70.82 112,591 +0.30(+0.43%)
Oct 21, 2019 69.72 70.67 69.38 70.52 134,339 +1.91(+2.79%)
Oct 18, 2019 69.41 70.00 68.27 68.61 189,901 -1.23(-1.76%)
Oct 17, 2019 70.71 70.82 69.67 69.83 175,138 +0.70(+1.01%)
Oct 16, 2019 68.32 69.35 67.97 69.14 106,621 +0.53(+0.77%)
Oct 15, 2019 67.45 68.98 67.29 68.61 112,644 +1.83(+2.75%)
Oct 14, 2019 67.35 67.72 66.77 66.77 83,044 -0.84(-1.25%)
Oct 11, 2019 67.45 69.17 67.16 67.62 523,503 +3.15(+4.88%)
Oct 10, 2019 63.26 65.37 63.26 64.47 186,418 +1.81(+2.90%)
Oct 09, 2019 62.75 63.38 62.47 62.65 116,515 +1.35(+2.21%)
Oct 08, 2019 62.26 62.49 61.16 61.30 213,134 -1.27(-2.04%)
Oct 07, 2019 63.15 63.98 62.51 62.58 128,452 -1.65(-2.56%)
Oct 04, 2019 62.81 64.55 62.64 64.22 516,160 +0.93(+1.47%)
Oct 03, 2019 61.65 63.31 61.14 63.29 238,656 +2.19(+3.58%)
Oct 02, 2019 61.13 61.40 60.17 61.11 217,052 -1.52(-2.43%)
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.