Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 33.51 34.33 32.99 34.30 58,687 -0.54(-1.54%)
Jul 28, 2022 34.54 34.96 33.39 34.84 29,450 +0.53(+1.53%)
Jul 27, 2022 33.39 34.66 33.05 34.31 62,374 +1.70(+5.22%)
Jul 26, 2022 33.40 33.62 32.44 32.61 24,498 -0.74(-2.23%)
Jul 25, 2022 33.23 33.48 32.96 33.36 17,830 +0.38(+1.14%)
Jul 22, 2022 33.94 33.99 32.61 32.98 33,982 -1.08(-3.17%)
Jul 21, 2022 33.28 34.09 33.15 34.06 49,979 +1.11(+3.37%)
Jul 20, 2022 33.05 33.31 32.59 32.95 58,165 -0.43(-1.30%)
Jul 19, 2022 32.98 33.41 32.77 33.38 37,405 +1.56(+4.90%)
Jul 18, 2022 32.65 33.07 31.79 31.82 65,193 +0.64(+2.05%)
Jul 15, 2022 30.80 31.23 30.03 31.18 28,524 +0.48(+1.56%)
Jul 14, 2022 30.60 30.76 29.83 30.70 29,415 -0.90(-2.86%)
Jul 13, 2022 30.44 31.90 30.38 31.61 32,754 -0.11(-0.36%)
Jul 12, 2022 31.80 32.21 31.35 31.72 38,365 -0.43(-1.34%)
Jul 11, 2022 32.60 32.65 31.79 32.15 74,117 -2.76(-7.92%)
Jul 08, 2022 34.54 35.39 34.29 34.92 56,309 -0.14(-0.40%)
Jul 07, 2022 34.41 35.41 34.39 35.06 52,777 +2.12(+6.42%)
Jul 06, 2022 32.88 33.27 32.28 32.94 43,464 -0.59(-1.77%)
Jul 05, 2022 32.36 33.60 31.95 33.53 64,584 -0.86(-2.49%)
Jul 01, 2022 33.84 34.42 33.21 34.39 220,926 -0.79(-2.24%)
Jun 30, 2022 34.13 35.31 33.59 35.18 55,050 -0.55(-1.53%)
Jun 29, 2022 36.10 36.10 35.30 35.72 40,447 -0.36(-0.99%)
Jun 28, 2022 37.60 38.05 35.99 36.08 57,097 -0.62(-1.69%)
Jun 27, 2022 37.39 37.39 36.59 36.70 38,614 +0.18(+0.49%)
Jun 24, 2022 35.27 36.65 35.24 36.52 49,047 +2.32(+6.79%)
Jun 23, 2022 34.12 34.72 33.30 34.20 71,294 +0.27(+0.80%)
Jun 22, 2022 33.67 34.59 33.42 33.93 98,107 -1.94(-5.40%)
Jun 21, 2022 35.68 36.23 35.56 35.87 49,576 +1.59(+4.64%)
Jun 17, 2022 34.78 35.11 33.61 34.28 270,764 +0.38(+1.11%)
Jun 16, 2022 33.96 34.30 33.11 33.90 128,866 -3.38(-9.05%)
Jun 15, 2022 36.26 37.96 35.65 37.28 104,214 +1.46(+4.07%)
Jun 14, 2022 35.39 36.20 35.23 35.82 67,054 +1.33(+3.84%)
Jun 13, 2022 35.46 36.07 34.02 34.49 146,149 -4.06(-10.53%)
Jun 10, 2022 39.47 39.69 38.23 38.55 72,618 -1.22(-3.07%)
Jun 09, 2022 41.73 41.92 39.78 39.78 69,316 -2.95(-6.91%)
Jun 08, 2022 42.69 43.25 42.34 42.73 52,780 +0.55(+1.32%)
Jun 07, 2022 41.01 42.26 40.74 42.17 50,246 +0.45(+1.08%)
Jun 06, 2022 43.14 43.58 41.46 41.72 95,020 +0.68(+1.65%)
Jun 03, 2022 42.14 42.14 40.82 41.05 74,928 -2.16(-5.00%)
Jun 02, 2022 41.64 43.21 41.31 43.21 96,801 +2.09(+5.08%)
Jun 01, 2022 42.80 42.90 40.56 41.12 72,029 -0.93(-2.21%)
May 31, 2022 43.28 43.37 41.99 42.05 117,335 +1.80(+4.46%)
May 27, 2022 39.69 40.32 39.51 40.26 62,636 +1.29(+3.31%)
May 26, 2022 37.06 39.17 37.02 38.97 134,794 +1.76(+4.72%)
May 25, 2022 36.38 37.44 36.30 37.21 33,172 +0.60(+1.64%)
May 24, 2022 36.96 36.98 35.65 36.61 46,496 -2.09(-5.39%)
May 23, 2022 38.54 38.98 38.01 38.70 61,335 +0.86(+2.26%)
May 20, 2022 38.68 38.89 36.45 37.84 68,446 +0.44(+1.18%)
May 19, 2022 36.03 37.83 36.03 37.40 43,681 +1.63(+4.55%)
May 18, 2022 37.73 38.12 35.55 35.77 57,695 -2.64(-6.88%)
May 17, 2022 38.69 38.80 37.72 38.41 76,632 +2.61(+7.30%)
May 16, 2022 35.55 36.26 35.33 35.80 42,862 -0.39(-1.09%)
May 13, 2022 34.47 36.28 34.47 36.19 81,200 +2.65(+7.90%)
May 12, 2022 33.14 34.40 32.34 33.54 90,461 -0.67(-1.95%)
May 11, 2022 35.49 36.38 34.10 34.21 109,075 -0.71(-2.02%)
May 10, 2022 35.87 36.04 34.06 34.92 97,916 +0.37(+1.06%)
May 09, 2022 35.72 36.15 34.33 34.55 167,357 -3.14(-8.33%)
May 06, 2022 38.25 38.45 36.98 37.69 79,525 -1.65(-4.21%)
May 05, 2022 41.49 41.60 38.23 39.34 146,250 -4.85(-10.98%)
May 04, 2022 41.50 44.46 40.77 44.19 120,014 +1.38(+3.23%)
May 03, 2022 42.62 43.01 42.30 42.81 39,317 +0.88(+2.11%)
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.