Emrg Mkts Bull 3X Direxion (NY: EDC )

89.44 USD +1.41 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 64.68 66.67 64.48 66.46 207,000 +0.81(+1.23%)
May 30, 2019 65.16 66.31 64.99 65.65 222,418 +1.08(+1.67%)
May 29, 2019 62.60 64.63 62.42 64.57 150,359 +1.43(+2.26%)
May 28, 2019 64.52 64.78 62.95 63.14 207,531 +0.37(+0.59%)
May 24, 2019 64.00 64.14 62.60 62.77 154,600 +0.13(+0.21%)
May 23, 2019 62.54 63.35 61.81 62.64 235,861 -2.54(-3.90%)
May 22, 2019 65.70 65.93 64.89 65.18 214,244 -0.77(-1.17%)
May 21, 2019 64.89 66.11 64.50 65.95 149,932 +2.35(+3.69%)
May 20, 2019 63.92 64.49 62.93 63.60 163,407 -1.01(-1.56%)
May 17, 2019 64.84 66.14 64.31 64.61 235,800 -3.70(-5.42%)
May 16, 2019 68.95 70.02 68.10 68.31 288,659 -0.87(-1.26%)
May 15, 2019 67.65 69.55 67.30 69.18 178,400 +0.51(+0.74%)
May 14, 2019 68.69 69.56 68.00 68.67 364,151 +2.46(+3.72%)
May 13, 2019 66.65 67.58 65.07 66.21 494,653 -7.27(-9.89%)
May 10, 2019 72.74 74.14 70.14 73.48 467,700 +1.33(+1.84%)
May 09, 2019 70.72 73.29 69.13 72.15 458,439 -3.78(-4.98%)
May 08, 2019 76.83 77.70 75.72 75.93 233,013 -0.15(-0.20%)
May 07, 2019 78.44 78.44 74.80 76.08 585,233 -4.94(-6.10%)
May 06, 2019 78.14 81.36 77.97 81.02 386,495 -5.33(-6.17%)
May 03, 2019 85.00 86.51 84.96 86.35 169,900 +3.17(+3.81%)
May 02, 2019 83.40 84.12 81.89 83.18 112,785 +0.46(+0.56%)
May 01, 2019 84.98 87.12 82.42 82.72 272,154 -1.82(-2.15%)
Apr 30, 2019 84.26 85.19 82.99 84.54 155,153 -0.25(-0.29%)
Apr 29, 2019 85.07 85.27 84.44 84.79 107,542 +0.49(+0.58%)
Apr 26, 2019 83.76 84.86 82.10 84.30 343,100 +0.82(+0.98%)
Apr 25, 2019 82.30 83.53 81.55 83.48 144,630 -0.33(-0.39%)
Apr 24, 2019 85.75 85.75 83.05 83.81 338,351 -3.71(-4.24%)
Apr 23, 2019 86.50 87.91 86.17 87.52 180,826 +0.57(+0.66%)
Apr 22, 2019 86.14 87.15 85.65 86.95 186,253 -1.61(-1.82%)
Apr 18, 2019 87.83 89.07 87.05 88.56 174,600 -0.33(-0.37%)
Apr 17, 2019 90.05 90.26 88.18 88.89 233,534 +0.77(+0.87%)
Apr 16, 2019 87.37 88.34 87.33 88.12 155,563 +1.97(+2.29%)
Apr 15, 2019 87.25 87.25 85.14 86.15 83,808 -1.25(-1.43%)
Apr 12, 2019 88.12 88.39 87.00 87.40 144,500 +1.65(+1.92%)
Apr 11, 2019 86.73 86.87 85.03 85.75 226,948 -2.94(-3.31%)
Apr 10, 2019 88.43 89.21 87.96 88.69 228,563 +1.22(+1.39%)
Apr 09, 2019 88.21 88.21 87.13 87.47 224,280 -0.40(-0.46%)
Apr 08, 2019 86.64 88.08 86.19 87.87 142,994 +0.06(+0.07%)
Apr 05, 2019 86.76 88.06 86.45 87.81 242,100 +1.78(+2.07%)
Apr 04, 2019 84.42 86.40 84.39 86.03 155,760 +1.52(+1.80%)
Apr 03, 2019 85.05 86.45 84.10 84.51 318,846 +1.81(+2.19%)
Apr 02, 2019 83.84 83.91 81.97 82.70 208,954 -0.87(-1.04%)
Apr 01, 2019 82.96 83.74 82.30 83.57 284,764 +3.79(+4.75%)
Mar 29, 2019 79.86 80.09 78.61 79.78 415,800 +2.45(+3.17%)
Mar 28, 2019 76.50 77.52 75.75 77.33 90,767 +1.51(+1.99%)
Mar 27, 2019 77.22 77.55 75.07 75.82 148,269 -2.40(-3.07%)
Mar 26, 2019 78.49 78.96 77.14 78.22 128,890 +0.49(+0.63%)
Mar 25, 2019 76.50 78.31 76.41 77.73 174,832 +0.64(+0.83%)
Mar 22, 2019 80.80 81.27 76.86 77.09 459,200 -7.37(-8.73%)
Mar 21, 2019 82.81 84.54 82.37 84.46 255,158 +0.25(+0.30%)
Mar 20, 2019 82.97 86.29 81.33 84.21 368,366 +0.46(+0.55%)
Mar 19, 2019 84.06 84.75 83.24 83.75 250,135 -0.39(-0.46%)
Mar 18, 2019 83.41 84.35 82.94 84.14 275,234 +2.60(+3.19%)
Mar 15, 2019 80.20 81.84 80.20 81.54 396,800 +3.39(+4.34%)
Mar 14, 2019 78.42 78.55 77.33 78.15 131,887 -1.30(-1.64%)
Mar 13, 2019 79.40 79.80 78.72 79.45 142,504 +0.17(+0.21%)
Mar 12, 2019 79.29 79.79 78.85 79.28 172,442 +1.31(+1.68%)
Mar 11, 2019 76.00 78.25 75.87 77.97 193,821 +4.03(+5.45%)
Mar 08, 2019 72.84 74.04 72.65 73.94 260,900 -1.66(-2.20%)
Mar 07, 2019 78.56 78.63 75.20 75.60 311,838 -4.27(-5.35%)
Mar 06, 2019 81.51 81.72 79.65 79.87 121,920 -1.42(-1.75%)
Mar 05, 2019 80.24 81.72 79.70 81.29 218,726 +2.24(+2.83%)
Mar 04, 2019 80.08 80.22 76.99 79.05 301,847 +0.38(+0.48%)
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.