Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 +0.23 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 27.97 29.37 27.87 28.32 587,054 +0.49(+1.76%)
Mar 30, 2020 26.76 27.85 26.18 27.83 415,026 +1.17(+4.40%)
Mar 27, 2020 26.91 28.14 26.09 26.66 397,005 -5.20(-16.33%)
Mar 26, 2020 29.33 32.12 29.20 31.86 755,680 +3.33(+11.66%)
Mar 25, 2020 27.36 29.75 26.63 28.53 522,450 +2.60(+10.01%)
Mar 24, 2020 25.43 25.98 24.76 25.94 353,356 +4.97(+23.73%)
Mar 23, 2020 22.01 22.20 20.04 20.96 351,977 -1.87(-8.19%)
Mar 20, 2020 25.53 25.60 22.56 22.83 362,225 +0.52(+2.33%)
Mar 19, 2020 21.73 23.15 20.40 22.31 442,763 +0.29(+1.33%)
Mar 18, 2020 21.87 24.71 19.90 22.02 519,682 -7.00(-24.12%)
Mar 17, 2020 26.61 29.26 25.25 29.02 352,964 +3.71(+14.67%)
Mar 16, 2020 25.65 30.23 24.82 25.31 450,469 -13.38(-34.58%)
Mar 13, 2020 40.33 40.55 34.01 38.69 443,625 +6.33(+19.56%)
Mar 12, 2020 33.87 35.54 29.02 32.36 608,334 -13.63(-29.64%)
Mar 11, 2020 48.95 49.27 44.93 45.99 314,318 -7.16(-13.47%)
Mar 10, 2020 52.00 53.32 49.29 53.15 308,627 +6.93(+15.00%)
Mar 09, 2020 45.88 49.30 45.42 46.22 457,646 -12.18(-20.85%)
Mar 06, 2020 58.71 59.27 56.68 58.39 351,852 -3.69(-5.95%)
Mar 05, 2020 64.46 65.33 61.20 62.09 288,302 -4.00(-6.05%)
Mar 04, 2020 65.51 66.51 64.60 66.08 510,134 +3.19(+5.08%)
Mar 03, 2020 64.30 67.26 61.58 62.89 832,539 -1.11(-1.74%)
Mar 02, 2020 60.78 64.17 59.71 64.00 452,081 +3.37(+5.56%)
Feb 28, 2020 55.72 60.65 54.73 60.63 977,225 -0.57(-0.93%)
Feb 27, 2020 63.53 64.88 60.94 61.20 712,346 -4.45(-6.78%)
Feb 26, 2020 66.42 68.30 65.57 65.65 483,530 +1.31(+2.04%)
Feb 25, 2020 68.68 68.87 64.20 64.34 398,884 -1.50(-2.28%)
Feb 24, 2020 64.71 66.94 64.70 65.84 539,481 -8.35(-11.26%)
Feb 21, 2020 74.82 75.25 73.76 74.19 308,770 -1.25(-1.65%)
Feb 20, 2020 77.14 77.54 74.66 75.44 322,975 -3.52(-4.46%)
Feb 19, 2020 79.20 79.64 78.94 78.96 231,581 +1.45(+1.86%)
Feb 18, 2020 77.39 78.13 76.91 77.51 185,008 -1.40(-1.77%)
Feb 14, 2020 80.25 80.45 78.15 78.91 157,931 -0.05(-0.06%)
Feb 13, 2020 79.52 80.37 78.82 78.96 272,490 -3.35(-4.07%)
Feb 12, 2020 81.18 82.49 80.72 82.31 340,907 +3.31(+4.19%)
Feb 11, 2020 78.95 80.21 78.51 79.01 335,287 +3.05(+4.02%)
Feb 10, 2020 74.85 76.14 74.85 75.96 133,657 +1.17(+1.57%)
Feb 07, 2020 75.57 75.75 74.20 74.78 188,840 -3.30(-4.22%)
Feb 06, 2020 80.02 80.02 78.05 78.08 229,412 +0.16(+0.21%)
Feb 05, 2020 80.60 80.72 77.72 77.92 350,940 +1.36(+1.78%)
Feb 04, 2020 76.56 77.82 76.33 76.56 308,174 +5.68(+8.01%)
Feb 03, 2020 69.53 71.55 69.53 70.88 248,790 +2.05(+2.98%)
Jan 31, 2020 69.81 69.97 67.62 68.83 603,991 -4.57(-6.23%)
Jan 30, 2020 71.58 73.53 70.43 73.40 389,476 -3.19(-4.17%)
Jan 29, 2020 77.27 77.54 76.04 76.60 234,968 +0.92(+1.21%)
Jan 28, 2020 74.62 75.99 73.61 75.68 219,521 +1.72(+2.32%)
Jan 27, 2020 71.96 75.06 71.52 73.96 510,751 -8.31(-10.10%)
Jan 24, 2020 84.71 84.71 81.10 82.28 294,586 -2.16(-2.56%)
Jan 23, 2020 82.89 85.05 81.63 84.44 457,480 -2.48(-2.86%)
Jan 22, 2020 87.84 87.86 86.34 86.92 167,040 +1.96(+2.31%)
Jan 21, 2020 86.38 86.64 84.87 84.96 403,600 -6.97(-7.58%)
Jan 17, 2020 91.43 92.08 90.80 91.93 294,480 +1.45(+1.61%)
Jan 16, 2020 90.65 90.86 89.71 90.48 211,566 +1.79(+2.02%)
Jan 15, 2020 90.01 90.22 88.42 88.68 180,421 -2.14(-2.35%)
Jan 14, 2020 90.82 91.15 89.65 90.82 267,242 -1.86(-2.01%)
Jan 13, 2020 90.20 92.68 89.74 92.68 493,724 +4.21(+4.76%)
Jan 10, 2020 88.88 89.47 88.09 88.46 267,911 +1.36(+1.56%)
Jan 09, 2020 87.85 87.86 86.56 87.10 210,309 +1.72(+2.01%)
Jan 08, 2020 83.68 86.81 83.45 85.38 251,583 +1.38(+1.64%)
Jan 07, 2020 84.05 84.56 83.42 84.00 168,647 -0.12(-0.15%)
Jan 06, 2020 82.82 84.37 82.82 84.13 196,846 -0.63(-0.75%)
Jan 03, 2020 85.39 86.70 84.73 84.76 335,021 -4.87(-5.43%)
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.