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, 2021 91.27 93.78 91.27 93.19 85,966 +1.63(+1.78%)
Mar 30, 2021 90.47 92.05 89.82 91.56 45,070 +0.88(+0.97%)
Mar 29, 2021 90.28 91.44 89.34 90.68 52,962 -1.82(-1.97%)
Mar 26, 2021 88.41 92.77 87.19 92.50 131,217 +6.41(+7.44%)
Mar 25, 2021 84.20 86.48 83.92 86.09 151,106 +1.13(+1.33%)
Mar 24, 2021 89.31 89.38 84.89 84.96 134,981 -6.13(-6.73%)
Mar 23, 2021 92.87 93.45 90.86 91.09 128,381 -5.58(-5.77%)
Mar 22, 2021 95.70 97.38 94.59 96.67 85,058 -0.31(-0.32%)
Mar 19, 2021 94.73 97.18 93.75 96.98 81,072 +2.75(+2.92%)
Mar 18, 2021 97.01 97.51 93.83 94.24 116,879 -5.23(-5.26%)
Mar 17, 2021 95.19 100.65 94.63 99.47 167,141 +0.42(+0.42%)
Mar 16, 2021 98.76 100.15 97.98 99.05 79,246 +1.27(+1.30%)
Mar 15, 2021 95.89 97.88 95.12 97.78 102,831 +0.83(+0.86%)
Mar 12, 2021 96.35 97.08 94.82 96.95 190,858 -5.59(-5.45%)
Mar 11, 2021 100.41 102.98 98.99 102.54 286,389 +8.65(+9.21%)
Mar 10, 2021 95.96 96.48 92.47 93.89 133,767 -1.26(-1.32%)
Mar 09, 2021 93.06 96.53 92.84 95.15 213,779 +5.90(+6.61%)
Mar 08, 2021 92.01 92.65 88.56 89.25 229,471 -7.82(-8.06%)
Mar 05, 2021 97.81 97.87 91.77 97.07 181,146 +3.02(+3.21%)
Mar 04, 2021 99.94 101.19 92.54 94.05 256,184 -7.15(-7.07%)
Mar 03, 2021 104.05 104.62 99.99 101.20 96,595 -0.40(-0.39%)
Mar 02, 2021 102.61 103.19 100.71 101.60 135,575 -3.29(-3.13%)
Mar 01, 2021 102.91 105.67 102.20 104.89 162,215 +7.75(+7.98%)
Feb 26, 2021 99.14 99.30 95.20 97.14 195,714 -4.20(-4.14%)
Feb 25, 2021 108.75 109.46 100.58 101.33 148,885 -7.13(-6.58%)
Feb 24, 2021 105.17 108.63 103.19 108.47 175,751 -2.03(-1.83%)
Feb 23, 2021 107.18 111.75 103.02 110.49 197,216 +1.36(+1.25%)
Feb 22, 2021 110.45 112.48 108.94 109.13 289,921 -10.21(-8.56%)
Feb 19, 2021 119.58 121.42 118.62 119.34 94,584 +2.17(+1.85%)
Feb 18, 2021 116.56 117.39 113.52 117.17 187,709 -5.35(-4.37%)
Feb 17, 2021 121.75 122.67 120.00 122.52 124,284 +0.16(+0.13%)
Feb 16, 2021 123.59 124.56 121.43 122.36 155,430 +0.76(+0.62%)
Feb 12, 2021 119.69 122.50 118.87 121.61 90,256 +0.47(+0.39%)
Feb 11, 2021 120.79 122.61 120.14 121.13 150,625 +3.79(+3.23%)
Feb 10, 2021 119.37 119.77 115.25 117.34 127,910 +1.34(+1.16%)
Feb 09, 2021 112.62 116.52 112.62 116.00 119,074 +3.35(+2.98%)
Feb 08, 2021 110.92 113.18 110.85 112.64 116,959 +0.66(+0.59%)
Feb 05, 2021 110.75 112.19 109.45 111.98 80,333 +2.74(+2.51%)
Feb 04, 2021 108.66 109.45 106.88 109.24 90,762 -0.14(-0.13%)
Feb 03, 2021 109.88 110.33 108.19 109.39 97,322 +1.72(+1.60%)
Feb 02, 2021 108.11 108.28 106.67 107.66 136,632 +4.22(+4.08%)
Feb 01, 2021 101.74 104.04 100.52 103.44 180,522 +8.04(+8.43%)
Jan 29, 2021 98.26 98.67 94.33 95.39 237,094 -8.20(-7.92%)
Jan 28, 2021 100.81 104.61 100.25 103.60 163,981 +2.31(+2.28%)
Jan 27, 2021 103.49 104.83 101.09 101.28 311,139 -8.97(-8.14%)
Jan 26, 2021 110.26 110.91 108.83 110.26 114,989 -2.89(-2.55%)
Jan 25, 2021 114.44 114.74 110.13 113.15 251,511 +2.48(+2.24%)
Jan 22, 2021 108.83 111.11 108.39 110.66 727,224 -3.16(-2.78%)
Jan 21, 2021 114.40 114.40 112.31 113.83 140,202 +1.01(+0.90%)
Jan 20, 2021 113.26 113.31 111.06 112.81 302,759 +5.51(+5.14%)
Jan 19, 2021 108.83 108.94 106.70 107.30 320,854 +5.02(+4.91%)
Jan 15, 2021 103.61 104.04 101.46 102.28 185,896 -4.50(-4.21%)
Jan 14, 2021 107.29 108.87 106.49 106.78 128,804 +2.76(+2.65%)
Jan 13, 2021 104.01 105.29 102.40 104.02 114,727 +0.62(+0.60%)
Jan 12, 2021 102.30 103.86 101.57 103.41 170,297 +2.74(+2.72%)
Jan 11, 2021 100.35 101.83 100.06 100.67 264,794 -3.69(-3.54%)
Jan 08, 2021 101.78 104.70 100.42 104.36 1,149,793 +7.66(+7.93%)
Jan 07, 2021 95.90 96.90 94.50 96.70 129,596 +2.54(+2.70%)
Jan 06, 2021 94.57 97.74 93.58 94.16 223,009 -2.47(-2.56%)
Jan 05, 2021 92.81 96.79 92.81 96.63 170,413 +6.26(+6.93%)
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.