Emrg Mkts Bull 3X Direxion (NY: EDC )

30.34 +0.29 (+0.95%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.67 43.76 42.37 42.43 116,295 +1.81(+4.46%)
May 27, 2022 40.05 40.68 39.87 40.62 62,081 +1.30(+3.30%)
May 26, 2022 37.39 39.52 37.35 39.32 133,600 +1.77(+4.72%)
May 25, 2022 36.71 37.78 36.62 37.54 32,878 +0.61(+1.64%)
May 24, 2022 37.29 37.31 35.97 36.94 46,084 -2.11(-5.39%)
May 23, 2022 38.88 39.33 38.35 39.04 60,792 +0.86(+2.26%)
May 20, 2022 39.02 39.24 36.77 38.18 67,840 +0.45(+1.18%)
May 19, 2022 36.36 38.17 36.36 37.73 43,294 +1.64(+4.55%)
May 18, 2022 38.06 38.46 35.86 36.09 57,184 -2.67(-6.88%)
May 17, 2022 39.03 39.15 38.05 38.76 75,953 +2.64(+7.30%)
May 16, 2022 35.86 36.58 35.65 36.12 42,482 -0.40(-1.09%)
May 13, 2022 34.78 36.60 34.78 36.52 80,480 +2.67(+7.90%)
May 12, 2022 33.44 34.71 32.63 33.84 89,659 -0.67(-1.95%)
May 11, 2022 35.81 36.71 34.40 34.52 108,109 -0.71(-2.02%)
May 10, 2022 36.19 36.36 34.37 35.23 97,048 +0.37(+1.06%)
May 09, 2022 36.03 36.47 34.64 34.86 165,874 -3.17(-8.33%)
May 06, 2022 38.60 38.79 37.31 38.03 78,820 -1.67(-4.21%)
May 05, 2022 41.86 41.97 38.58 39.70 144,954 -4.89(-10.98%)
May 04, 2022 41.87 44.86 41.14 44.59 118,951 +1.39(+3.23%)
May 03, 2022 43.00 43.39 42.67 43.20 38,969 +0.89(+2.11%)
May 02, 2022 41.92 42.69 40.79 42.30 111,097 -0.19(-0.45%)
Apr 29, 2022 44.25 44.94 42.46 42.49 95,462 +0.58(+1.38%)
Apr 28, 2022 41.45 42.11 40.07 41.92 96,612 +1.54(+3.81%)
Apr 27, 2022 39.69 41.00 39.69 40.38 89,069 +1.36(+3.48%)
Apr 26, 2022 40.92 40.96 39.02 39.02 54,092 -2.75(-6.58%)
Apr 25, 2022 40.52 41.85 40.28 41.77 84,151 -0.93(-2.18%)
Apr 22, 2022 44.08 44.83 42.63 42.70 73,796 -1.13(-2.58%)
Apr 21, 2022 46.37 46.64 43.54 43.83 83,074 -2.74(-5.89%)
Apr 20, 2022 47.49 47.49 46.24 46.57 91,650 -0.78(-1.64%)
Apr 19, 2022 46.57 47.41 46.00 47.35 75,781 -0.78(-1.62%)
Apr 18, 2022 47.88 48.67 47.40 48.13 36,225 -0.42(-0.86%)
Apr 14, 2022 49.72 49.77 48.52 48.55 39,618 -2.08(-4.10%)
Apr 13, 2022 49.47 50.74 49.46 50.62 23,288 +1.94(+3.99%)
Apr 12, 2022 50.27 50.41 48.52 48.68 32,963 -0.56(-1.14%)
Apr 11, 2022 49.76 50.22 49.09 49.24 27,606 -1.78(-3.49%)
Apr 08, 2022 51.34 51.74 50.94 51.02 20,421 +0.02(+0.05%)
Apr 07, 2022 51.32 51.61 50.16 50.99 46,290 -1.26(-2.41%)
Apr 06, 2022 53.16 53.30 51.32 52.25 45,761 -1.96(-3.62%)
Apr 05, 2022 56.82 56.82 54.00 54.22 50,195 -3.17(-5.52%)
Apr 04, 2022 56.66 57.67 56.20 57.39 81,890 +3.04(+5.60%)
Apr 01, 2022 55.03 55.48 53.66 54.34 70,498 +2.30(+4.41%)
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%)
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.