Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.43 35.63 33.89 35.49 54,562 -0.55(-1.53%)
Jun 29, 2022 36.42 36.42 35.61 36.04 40,088 -0.36(-0.99%)
Jun 28, 2022 37.94 38.39 36.31 36.40 56,591 -0.63(-1.69%)
Jun 27, 2022 37.72 37.72 36.92 37.03 38,272 +0.18(+0.49%)
Jun 24, 2022 35.59 36.97 35.55 36.85 48,612 +2.34(+6.79%)
Jun 23, 2022 34.42 35.03 33.59 34.51 70,662 +0.27(+0.80%)
Jun 22, 2022 33.98 34.90 33.72 34.23 97,238 -1.95(-5.40%)
Jun 21, 2022 36.00 36.55 35.87 36.19 49,137 +1.60(+4.64%)
Jun 17, 2022 35.10 35.43 33.91 34.58 268,364 +0.38(+1.11%)
Jun 16, 2022 34.26 34.61 33.40 34.20 127,724 -3.41(-9.05%)
Jun 15, 2022 36.58 38.30 35.97 37.61 103,291 +1.47(+4.07%)
Jun 14, 2022 35.70 36.53 35.54 36.14 66,460 +1.34(+3.84%)
Jun 13, 2022 35.78 36.39 34.33 34.80 144,854 -4.10(-10.53%)
Jun 10, 2022 39.82 40.05 38.57 38.90 71,975 -1.23(-3.07%)
Jun 09, 2022 42.10 42.29 40.13 40.13 68,702 -2.98(-6.91%)
Jun 08, 2022 43.07 43.63 42.72 43.11 52,312 +0.56(+1.32%)
Jun 07, 2022 41.37 42.64 41.11 42.55 49,801 +0.46(+1.08%)
Jun 06, 2022 43.53 43.97 41.83 42.10 94,178 +0.68(+1.65%)
Jun 03, 2022 42.51 42.51 41.18 41.41 74,264 -2.18(-5.00%)
Jun 02, 2022 42.01 43.59 41.68 43.59 95,943 +2.11(+5.08%)
Jun 01, 2022 43.19 43.28 40.92 41.49 71,391 -0.94(-2.21%)
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%)
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.