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 (%)
Jun 28, 2019 74.14 74.23 73.20 73.72 140,364 -0.39(-0.52%)
Jun 27, 2019 73.66 74.23 73.26 74.11 115,017 +1.49(+2.05%)
Jun 26, 2019 72.25 73.39 72.20 72.62 140,652 +1.98(+2.81%)
Jun 25, 2019 72.04 72.23 70.43 70.64 272,278 -2.37(-3.24%)
Jun 24, 2019 73.12 73.46 72.72 73.01 162,635 -0.03(-0.04%)
Jun 21, 2019 73.24 73.66 72.76 73.03 261,689 -0.89(-1.21%)
Jun 20, 2019 75.38 75.51 73.18 73.93 325,948 +2.86(+4.02%)
Jun 19, 2019 69.68 71.95 69.13 71.07 318,153 +1.81(+2.61%)
Jun 18, 2019 66.59 69.61 66.59 69.26 349,351 +4.78(+7.41%)
Jun 17, 2019 63.95 64.89 63.95 64.49 176,993 +0.65(+1.02%)
Jun 14, 2019 64.74 64.77 63.80 63.84 319,429 -2.23(-3.37%)
Jun 13, 2019 66.68 66.91 65.42 66.06 88,217 -0.24(-0.35%)
Jun 12, 2019 67.05 67.19 66.03 66.30 122,349 -2.17(-3.17%)
Jun 11, 2019 68.92 69.22 68.04 68.47 229,754 +2.12(+3.19%)
Jun 10, 2019 66.07 67.22 65.71 66.36 144,720 +1.97(+3.05%)
Jun 07, 2019 63.94 65.89 63.89 64.39 151,314 +1.38(+2.19%)
Jun 06, 2019 62.75 63.35 62.18 63.01 137,090 +0.14(+0.22%)
Jun 05, 2019 64.53 64.71 62.36 62.87 289,399 -1.37(-2.14%)
Jun 04, 2019 63.31 64.51 62.79 64.24 259,192 +0.12(+0.19%)
Jun 03, 2019 63.85 64.93 63.48 64.12 422,225 +1.62(+2.59%)
May 31, 2019 60.83 62.70 60.64 62.50 220,112 +0.76(+1.23%)
May 30, 2019 61.28 62.36 61.12 61.74 236,507 +1.02(+1.67%)
May 29, 2019 58.87 60.78 58.70 60.72 159,883 +1.34(+2.26%)
May 28, 2019 60.68 60.92 59.20 59.38 220,677 +0.35(+0.59%)
May 24, 2019 60.19 60.32 58.87 59.03 164,393 +0.12(+0.21%)
May 23, 2019 58.81 59.58 58.13 58.91 250,802 -2.39(-3.90%)
May 22, 2019 61.79 62.00 61.02 61.30 227,815 -0.72(-1.17%)
May 21, 2019 61.02 62.17 60.66 62.02 159,429 +2.21(+3.69%)
May 20, 2019 60.11 60.65 59.18 59.81 173,758 -0.95(-1.56%)
May 17, 2019 60.98 62.20 60.48 60.76 250,737 -3.48(-5.42%)
May 16, 2019 64.84 65.85 64.04 64.24 306,944 -0.82(-1.26%)
May 15, 2019 63.62 65.41 63.29 65.06 189,701 +0.48(+0.74%)
May 14, 2019 64.60 65.42 63.95 64.58 387,218 +2.31(+3.72%)
May 13, 2019 62.68 63.55 61.19 62.27 525,987 -6.84(-9.89%)
May 10, 2019 68.41 69.72 65.96 69.10 497,327 +1.25(+1.84%)
May 09, 2019 66.51 68.92 65.01 67.85 487,479 -3.55(-4.98%)
May 08, 2019 72.25 73.07 71.21 71.41 247,773 -0.14(-0.20%)
May 07, 2019 73.77 73.77 70.34 71.55 622,305 -4.65(-6.10%)
May 06, 2019 73.48 76.51 73.33 76.19 410,978 -5.01(-6.17%)
May 03, 2019 79.94 81.36 79.90 81.21 180,662 +2.98(+3.81%)
May 02, 2019 78.43 79.11 77.01 78.22 119,929 +0.43(+0.56%)
May 01, 2019 79.92 81.93 77.51 77.79 289,394 -1.71(-2.15%)
Apr 30, 2019 79.24 80.11 78.05 79.50 164,981 -0.24(-0.29%)
Apr 29, 2019 80.00 80.19 79.41 79.74 114,354 +0.46(+0.58%)
Apr 26, 2019 78.77 79.80 77.21 79.28 364,834 +0.77(+0.98%)
Apr 25, 2019 77.40 78.55 76.69 78.51 153,791 -0.31(-0.39%)
Apr 24, 2019 80.64 80.64 78.10 78.82 359,784 -3.49(-4.24%)
Apr 23, 2019 81.35 82.67 81.04 82.31 192,280 +0.54(+0.66%)
Apr 22, 2019 81.01 81.96 80.55 81.77 198,051 -1.51(-1.82%)
Apr 18, 2019 82.60 83.76 81.86 83.28 185,660 -0.31(-0.37%)
Apr 17, 2019 84.69 84.88 82.93 83.59 248,327 +0.72(+0.87%)
Apr 16, 2019 82.17 83.08 82.13 82.87 165,417 +1.85(+2.29%)
Apr 15, 2019 82.05 82.06 80.07 81.02 89,116 -1.18(-1.43%)
Apr 12, 2019 82.87 83.13 81.82 82.19 153,653 +1.55(+1.92%)
Apr 11, 2019 81.56 81.69 79.96 80.64 241,324 -2.76(-3.31%)
Apr 10, 2019 83.16 83.90 82.72 83.41 243,041 +1.15(+1.39%)
Apr 09, 2019 82.96 82.96 81.94 82.26 238,487 -0.38(-0.46%)
Apr 08, 2019 81.48 82.84 81.06 82.64 152,052 +0.06(+0.07%)
Apr 05, 2019 81.59 82.81 81.30 82.58 257,436 +1.67(+2.07%)
Apr 04, 2019 79.39 81.25 79.36 80.90 165,626 +1.43(+1.80%)
Apr 03, 2019 79.98 81.30 79.09 79.48 339,043 +1.70(+2.19%)
Apr 02, 2019 78.85 78.91 77.09 77.77 222,190 -0.82(-1.04%)
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.