Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.80 53.80 51.97 52.05 50,069 -2.38(-4.37%)
Mar 30, 2022 54.62 55.85 54.15 54.43 37,910 -0.50(-0.92%)
Mar 29, 2022 54.95 55.31 54.14 54.93 76,429 +2.65(+5.06%)
Mar 28, 2022 51.92 52.30 50.95 52.28 57,104 +0.62(+1.19%)
Mar 25, 2022 51.67 51.83 50.64 51.67 92,850 -1.36(-2.56%)
Mar 24, 2022 52.33 53.13 51.87 53.02 42,707 +0.69(+1.32%)
Mar 23, 2022 51.69 53.91 51.40 52.33 64,283 -0.96(-1.80%)
Mar 22, 2022 52.52 53.78 52.52 53.29 131,791 +2.76(+5.46%)
Mar 21, 2022 50.74 51.04 49.32 50.53 158,468 -2.56(-4.82%)
Mar 18, 2022 49.54 53.26 49.21 53.09 174,319 +2.27(+4.46%)
Mar 17, 2022 50.07 51.02 48.88 50.82 184,890 -0.79(-1.53%)
Mar 16, 2022 47.43 51.86 46.81 51.61 276,071 +10.07(+24.25%)
Mar 15, 2022 39.98 41.74 39.24 41.54 218,839 +0.08(+0.18%)
Mar 14, 2022 43.15 43.89 41.02 41.46 125,386 -3.25(-7.28%)
Mar 11, 2022 48.56 48.56 44.64 44.71 97,659 -3.06(-6.41%)
Mar 10, 2022 48.53 46.76 47.78 177,680 -2.66(-5.27%)
Mar 09, 2022 48.72 50.86 48.22 50.43 107,287 +3.88(+8.33%)
Mar 08, 2022 46.93 48.26 45.44 46.55 123,789 +0.35(+0.76%)
Mar 07, 2022 49.32 49.82 46.00 46.20 153,720 -5.70(-10.98%)
Mar 04, 2022 52.16 52.86 51.09 51.90 117,187 -3.36(-6.08%)
Mar 03, 2022 56.90 57.28 54.93 55.26 139,937 -2.52(-4.37%)
Mar 02, 2022 57.68 58.43 55.96 57.78 69,891 +0.33(+0.58%)
Mar 01, 2022 59.03 59.94 56.45 57.45 105,497 -2.67(-4.43%)
Feb 28, 2022 57.88 60.30 57.73 60.12 122,598 -2.18(-3.50%)
Feb 25, 2022 59.85 62.37 59.75 62.30 66,526 +3.28(+5.56%)
Feb 24, 2022 53.91 59.04 53.01 59.02 185,189 -3.86(-6.14%)
Feb 23, 2022 66.08 66.08 62.66 62.88 41,522 -2.13(-3.28%)
Feb 22, 2022 65.07 66.45 63.93 65.01 69,768 -3.04(-4.47%)
Feb 18, 2022 68.06 0 -2.30(-3.26%)
Feb 17, 2022 71.93 72.08 69.93 70.35 60,494 -2.41(-3.31%)
Feb 16, 2022 71.03 73.62 70.89 72.76 49,239 +1.61(+2.27%)
Feb 15, 2022 69.59 71.28 69.52 71.15 33,910 +4.23(+6.32%)
Feb 14, 2022 67.49 67.85 65.87 66.92 69,650 -1.60(-2.34%)
Feb 11, 2022 71.62 72.54 68.19 68.52 46,186 -3.18(-4.43%)
Feb 10, 2022 71.05 74.35 71.05 71.70 75,492 -1.38(-1.88%)
Feb 09, 2022 71.32 73.16 71.28 73.07 79,552 +3.38(+4.84%)
Feb 08, 2022 67.35 69.83 67.35 69.70 43,425 +1.72(+2.53%)
Feb 07, 2022 67.37 68.81 67.22 67.98 25,671 -0.25(-0.36%)
Feb 04, 2022 66.69 69.13 66.40 68.23 20,867 +0.61(+0.90%)
Feb 03, 2022 67.35 68.60 67.62 35,978 -2.44(-3.48%)
Feb 02, 2022 71.24 71.24 68.62 70.06 63,008 -0.09(-0.14%)
Feb 01, 2022 69.92 70.24 67.81 70.15 51,772 +1.10(+1.59%)
Jan 31, 2022 65.34 69.24 69.05 79,693 +6.23(+9.92%)
Jan 28, 2022 62.27 62.92 60.48 62.82 66,738 +0.81(+1.30%)
Jan 27, 2022 64.18 64.46 61.97 62.01 87,239 -2.28(-3.54%)
Jan 26, 2022 67.95 68.08 63.83 64.29 90,793 -2.43(-3.64%)
Jan 25, 2022 65.75 67.63 64.72 66.72 39,299 -0.34(-0.51%)
Jan 24, 2022 67.05 67.21 62.48 67.06 162,176 -3.05(-4.36%)
Jan 21, 2022 72.77 73.05 69.84 70.11 619,412 -3.18(-4.34%)
Jan 20, 2022 75.79 76.88 73.07 73.29 162,853 +1.20(+1.66%)
Jan 19, 2022 72.86 73.18 71.92 72.10 60,897 +0.89(+1.25%)
Jan 18, 2022 71.48 72.29 70.58 71.21 120,766 -3.94(-5.24%)
Jan 14, 2022 75.14 0 -0.17(-0.23%)
Jan 13, 2022 77.53 77.75 75.08 75.31 195,147 -3.28(-4.18%)
Jan 12, 2022 77.41 78.79 76.90 78.59 222,337 +3.72(+4.97%)
Jan 11, 2022 71.89 74.97 71.34 74.88 193,932 +4.73(+6.75%)
Jan 10, 2022 70.34 70.74 68.63 70.14 92,751 +0.01(+0.01%)
Jan 07, 2022 69.24 70.42 68.64 70.13 412,764 +1.89(+2.77%)
Jan 06, 2022 67.91 69.10 67.09 68.25 40,898 +0.86(+1.28%)
Jan 05, 2022 69.70 71.11 66.95 67.38 57,595 -3.36(-4.75%)
Jan 04, 2022 71.82 71.82 70.30 70.74 44,175 -0.83(-1.17%)
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.