Emrg Mkts Bull 3X Direxion (NY: EDC )

30.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.77 57.77 55.90 57.05 443,912 -3.96(-6.49%)
Aug 28, 2020 59.88 61.11 59.61 61.01 161,194 +2.15(+3.65%)
Aug 27, 2020 60.75 60.76 58.01 58.86 219,872 -1.39(-2.31%)
Aug 26, 2020 59.97 60.51 59.65 60.25 240,655 +0.39(+0.65%)
Aug 25, 2020 58.68 60.00 58.33 59.86 181,549 +1.98(+3.42%)
Aug 24, 2020 58.75 58.82 57.48 57.88 109,208 +1.61(+2.86%)
Aug 21, 2020 55.04 56.30 54.44 56.27 221,049 +0.94(+1.69%)
Aug 20, 2020 53.10 55.45 52.83 55.33 246,841 -0.75(-1.33%)
Aug 19, 2020 57.50 57.61 55.95 56.08 182,535 -1.94(-3.35%)
Aug 18, 2020 58.31 58.59 57.07 58.02 212,337 -0.28(-0.49%)
Aug 17, 2020 57.45 58.35 57.25 58.31 199,182 +2.13(+3.79%)
Aug 14, 2020 55.97 56.40 55.82 56.17 99,968 -0.27(-0.47%)
Aug 13, 2020 56.86 57.04 55.79 56.44 92,289 -0.68(-1.19%)
Aug 12, 2020 56.44 57.42 56.10 57.12 234,662 +2.24(+4.08%)
Aug 11, 2020 56.29 56.65 54.61 54.88 323,172 -0.38(-0.69%)
Aug 10, 2020 55.05 55.55 53.98 55.27 237,411 +0.27(+0.48%)
Aug 07, 2020 55.32 55.88 53.98 55.00 234,455 -3.37(-5.78%)
Aug 06, 2020 57.34 58.46 56.81 58.37 155,697 +0.50(+0.87%)
Aug 05, 2020 57.52 58.63 57.46 57.87 231,019 +1.92(+3.44%)
Aug 04, 2020 54.65 56.03 54.63 55.95 160,680 +1.96(+3.63%)
Aug 03, 2020 53.54 54.29 53.27 53.99 194,401 +1.04(+1.97%)
Jul 31, 2020 54.09 54.10 51.66 52.94 243,956 -1.09(-2.02%)
Jul 30, 2020 54.06 54.61 52.46 54.03 206,352 -2.07(-3.70%)
Jul 29, 2020 55.04 56.54 54.97 56.11 192,159 +2.67(+5.00%)
Jul 28, 2020 54.62 54.68 53.31 53.44 137,205 -1.38(-2.52%)
Jul 27, 2020 53.58 54.98 53.05 54.82 257,576 +2.43(+4.65%)
Jul 24, 2020 50.89 52.40 50.62 52.39 183,785 -0.09(-0.16%)
Jul 23, 2020 53.76 54.37 51.81 52.47 146,556 -1.36(-2.53%)
Jul 22, 2020 54.55 54.55 52.96 53.84 180,559 -0.81(-1.49%)
Jul 21, 2020 55.64 55.69 54.55 54.65 226,183 +1.52(+2.85%)
Jul 20, 2020 51.94 53.30 51.57 53.13 249,072 +2.07(+4.06%)
Jul 17, 2020 51.39 51.48 50.40 51.06 994,615 +0.78(+1.54%)
Jul 16, 2020 49.41 50.44 49.31 50.28 265,403 -2.21(-4.20%)
Jul 15, 2020 53.01 53.33 51.93 52.49 279,896 +0.34(+0.65%)
Jul 14, 2020 50.07 52.47 49.70 52.15 315,834 +0.25(+0.47%)
Jul 13, 2020 53.99 55.17 51.59 51.90 328,966 -0.98(-1.85%)
Jul 10, 2020 52.81 53.13 51.89 52.88 224,638 -1.02(-1.90%)
Jul 09, 2020 55.34 55.58 52.56 53.90 319,422 +0.04(+0.07%)
Jul 08, 2020 52.17 53.97 51.95 53.86 273,795 +3.72(+7.42%)
Jul 07, 2020 50.78 51.76 49.93 50.14 250,302 -2.57(-4.87%)
Jul 06, 2020 51.56 52.76 51.50 52.71 408,664 +6.02(+12.88%)
Jul 02, 2020 46.47 47.45 46.12 46.69 432,281 +3.14(+7.20%)
Jul 01, 2020 43.04 44.17 42.99 43.56 290,934 +1.38(+3.28%)
Jun 30, 2020 42.44 42.60 41.54 42.17 347,354 -0.56(-1.31%)
Jun 29, 2020 42.13 42.75 41.45 42.73 196,042 +0.48(+1.14%)
Jun 26, 2020 43.33 43.40 41.59 42.25 282,909 -1.39(-3.19%)
Jun 25, 2020 42.75 43.76 42.30 43.64 225,112 +0.45(+1.03%)
Jun 24, 2020 44.53 44.87 42.34 43.20 378,337 -1.83(-4.06%)
Jun 23, 2020 45.35 45.81 44.91 45.03 285,498 +1.25(+2.85%)
Jun 22, 2020 42.99 44.03 42.77 43.78 261,170 +1.65(+3.91%)
Jun 19, 2020 43.85 43.88 41.81 42.13 292,845 -0.05(-0.11%)
Jun 18, 2020 41.91 42.70 41.80 42.18 269,426 +0.12(+0.29%)
Jun 17, 2020 42.03 42.77 41.84 42.05 292,337 +1.01(+2.47%)
Jun 16, 2020 43.35 43.35 40.23 41.04 368,985 +0.73(+1.81%)
Jun 15, 2020 38.15 40.92 37.80 40.31 469,484 -0.90(-2.18%)
Jun 12, 2020 41.73 42.02 39.61 41.21 1,302,966 +2.42(+6.25%)
Jun 11, 2020 41.56 42.35 38.70 38.79 777,234 -7.23(-15.72%)
Jun 10, 2020 45.45 46.47 44.47 46.02 430,231 +0.93(+2.06%)
Jun 09, 2020 44.07 45.42 43.56 45.09 306,275 -0.95(-2.06%)
Jun 08, 2020 44.79 46.11 44.01 46.04 318,385 +0.87(+1.93%)
Jun 05, 2020 45.18 45.98 44.91 45.17 521,165 +3.30(+7.87%)
Jun 04, 2020 42.07 42.91 41.28 41.87 541,213 -1.84(-4.20%)
Jun 03, 2020 42.67 44.01 42.40 43.71 665,626 +2.76(+6.75%)
Jun 02, 2020 39.65 41.07 39.33 40.94 637,875 +2.77(+7.27%)
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.