Emrg Mkts Bull 3X Direxion (NY: EDC )

71.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 103.75 105.93 103.75 105.57 649,242 +2.22(+2.15%)
May 27, 2021 103.42 103.95 102.50 103.35 210,584 +0.33(+0.32%)
May 26, 2021 101.93 103.43 101.93 103.02 309,422 +2.18(+2.16%)
May 25, 2021 101.81 103.98 100.47 100.84 166,335 +2.85(+2.91%)
May 24, 2021 96.79 98.66 96.41 97.99 65,031 +2.56(+2.68%)
May 21, 2021 98.85 98.85 95.14 95.43 70,843 -3.70(-3.73%)
May 20, 2021 97.62 99.62 97.62 99.13 27,023 +1.73(+1.78%)
May 19, 2021 94.45 98.25 94.42 97.40 74,056 -0.94(-0.96%)
May 18, 2021 98.05 99.56 97.78 98.34 66,079 +3.84(+4.06%)
May 17, 2021 93.01 94.66 92.53 94.50 47,767 -0.38(-0.40%)
May 14, 2021 92.99 95.05 92.50 94.88 70,037 +4.97(+5.53%)
May 13, 2021 90.93 92.36 88.63 89.91 50,875 -0.40(-0.44%)
May 12, 2021 93.56 94.70 89.81 90.31 112,792 -7.68(-7.84%)
May 11, 2021 93.52 98.40 93.24 97.99 60,106 -1.13(-1.14%)
May 10, 2021 103.67 103.78 98.83 99.12 250,482 -5.83(-5.56%)
May 07, 2021 103.43 106.14 102.77 104.95 188,088 +3.24(+3.19%)
May 06, 2021 100.28 101.81 99.48 101.71 45,577 +2.64(+2.66%)
May 05, 2021 98.80 99.75 98.06 99.07 68,628 +1.53(+1.57%)
May 04, 2021 98.52 99.02 95.39 97.54 114,934 -3.09(-3.07%)
May 03, 2021 100.51 102.36 99.80 100.63 92,298 -0.29(-0.29%)
Apr 30, 2021 102.45 103.01 100.25 100.92 103,900 -5.43(-5.11%)
Apr 29, 2021 108.52 108.52 104.05 106.35 52,533 -1.25(-1.16%)
Apr 28, 2021 106.45 108.63 106.04 107.60 69,816 +2.51(+2.39%)
Apr 27, 2021 105.09 106.00 104.65 105.09 43,651 +0.00(+0.00%)
Apr 26, 2021 104.44 105.45 103.75 105.09 87,052 +0.34(+0.32%)
Apr 23, 2021 103.34 105.11 103.34 104.75 92,700 +4.22(+4.20%)
Apr 22, 2021 101.66 102.20 99.55 100.53 25,019 -1.07(-1.05%)
Apr 21, 2021 98.42 101.71 97.60 101.60 36,567 +1.74(+1.74%)
Apr 20, 2021 101.88 102.22 98.88 99.86 60,085 -2.20(-2.16%)
Apr 19, 2021 102.69 103.22 101.21 102.06 49,931 -1.16(-1.12%)
Apr 16, 2021 103.47 103.80 101.94 103.22 56,000 +0.76(+0.74%)
Apr 15, 2021 102.41 102.79 101.37 102.46 47,274 +2.49(+2.49%)
Apr 14, 2021 100.91 101.50 99.56 99.97 55,074 +1.51(+1.53%)
Apr 13, 2021 97.15 99.45 96.99 98.46 64,845 +1.28(+1.32%)
Apr 12, 2021 96.92 97.50 96.25 97.18 71,744 -1.83(-1.85%)
Apr 09, 2021 98.61 99.06 98.09 99.01 68,500 -2.73(-2.68%)
Apr 08, 2021 102.06 103.05 101.28 101.74 80,381 +2.73(+2.76%)
Apr 07, 2021 99.47 100.21 98.06 99.01 148,135 -4.87(-4.69%)
Apr 06, 2021 102.00 105.01 101.64 103.88 89,181 +1.55(+1.51%)
Apr 05, 2021 102.69 103.07 101.53 102.33 72,093 +1.15(+1.14%)
Apr 01, 2021 102.47 102.78 100.59 101.18 162,500 +2.88(+2.93%)
Mar 31, 2021 96.27 98.92 96.27 98.30 81,500 +1.72(+1.78%)
Mar 30, 2021 95.43 97.09 94.74 96.58 42,729 +0.93(+0.97%)
Mar 29, 2021 95.23 96.46 94.24 95.65 50,211 -1.92(-1.97%)
Mar 26, 2021 93.26 97.85 91.97 97.57 124,400 +6.76(+7.44%)
Mar 25, 2021 88.81 91.22 88.52 90.81 143,256 +1.19(+1.33%)
Mar 24, 2021 94.20 94.28 89.54 89.62 127,968 -6.46(-6.73%)
Mar 23, 2021 97.96 98.57 95.84 96.08 121,711 -5.97(-5.85%)
Mar 22, 2021 101.02 102.80 99.85 102.05 80,576 -0.33(-0.32%)
Mar 19, 2021 100.00 102.59 98.97 102.38 76,800 +2.90(+2.92%)
Mar 18, 2021 102.41 102.93 99.05 99.48 110,720 -5.52(-5.26%)
Mar 17, 2021 100.49 106.25 99.89 105.00 158,333 +0.44(+0.42%)
Mar 16, 2021 104.25 105.72 103.43 104.56 75,070 +1.34(+1.30%)
Mar 15, 2021 101.22 103.33 100.41 103.22 97,412 +0.88(+0.86%)
Mar 12, 2021 101.71 102.48 100.10 102.34 180,800 -5.90(-5.45%)
Mar 11, 2021 106.00 108.71 104.50 108.24 271,297 +9.13(+9.21%)
Mar 10, 2021 101.30 101.85 97.61 99.11 126,718 -1.33(-1.32%)
Mar 09, 2021 98.24 101.90 98.00 100.44 202,513 +6.23(+6.61%)
Mar 08, 2021 97.13 97.80 93.49 94.21 217,378 -8.26(-8.06%)
Mar 05, 2021 103.25 103.31 96.88 102.47 171,600 +3.19(+3.21%)
Mar 04, 2021 105.50 106.82 97.69 99.28 242,684 -7.55(-7.07%)
Mar 03, 2021 109.84 110.44 105.55 106.83 91,505 -0.42(-0.39%)
Mar 02, 2021 108.32 108.93 106.31 107.25 128,431 -3.47(-3.13%)
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.