Emrg Mkts Bull 3X Direxion (NY: EDC )

79.54 USD -3.39 (-4.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 81.41 81.92 79.00 79.54 45,400 -3.39(-4.09%)
Sep 27, 2021 81.45 83.27 80.88 82.93 37,206 +1.65(+2.03%)
Sep 24, 2021 81.51 82.11 80.97 81.28 417,432 -3.13(-3.71%)
Sep 23, 2021 83.27 84.50 83.03 84.41 36,545 +2.01(+2.44%)
Sep 22, 2021 81.84 84.07 81.74 82.40 54,227 +2.90(+3.65%)
Sep 21, 2021 79.31 80.02 78.48 79.50 33,224 +1.73(+2.22%)
Sep 20, 2021 78.63 79.69 75.78 77.77 103,369 -6.97(-8.23%)
Sep 17, 2021 85.73 85.99 84.09 84.74 22,625 -0.63(-0.74%)
Sep 16, 2021 85.01 85.85 84.00 85.37 42,172 -3.39(-3.82%)
Sep 15, 2021 87.66 88.76 86.71 88.76 34,560 +0.03(+0.03%)
Sep 14, 2021 90.18 90.30 88.28 88.73 33,487 -2.33(-2.56%)
Sep 13, 2021 90.70 91.31 89.74 91.06 21,558 +0.58(+0.64%)
Sep 10, 2021 92.58 92.89 90.39 90.48 459,107 -0.28(-0.31%)
Sep 09, 2021 89.73 90.98 89.43 90.76 34,637 -0.34(-0.37%)
Sep 08, 2021 93.52 93.60 90.51 91.10 65,390 -4.39(-4.60%)
Sep 07, 2021 94.73 96.14 94.73 95.49 60,049 +1.62(+1.73%)
Sep 03, 2021 92.87 94.13 92.68 93.87 34,133 +1.65(+1.79%)
Sep 02, 2021 93.34 93.72 91.97 92.22 64,393 -1.39(-1.48%)
Sep 01, 2021 91.71 94.58 91.71 93.61 65,663 +3.29(+3.64%)
Aug 31, 2021 90.30 90.67 89.73 90.32 170,266 +3.70(+4.27%)
Aug 30, 2021 86.35 86.80 85.30 86.62 31,543 +0.57(+0.66%)
Aug 27, 2021 84.25 86.05 83.68 86.05 41,553 +3.01(+3.62%)
Aug 26, 2021 83.71 84.00 82.71 83.04 54,835 -2.56(-2.99%)
Aug 25, 2021 84.91 85.71 84.14 85.60 54,321 +0.41(+0.48%)
Aug 24, 2021 83.43 85.47 83.21 85.19 100,623 +5.33(+6.67%)
Aug 23, 2021 78.46 80.00 77.82 79.86 91,248 +3.72(+4.89%)
Aug 20, 2021 74.67 76.45 74.46 76.14 49,086 -0.78(-1.02%)
Aug 19, 2021 75.89 77.39 75.67 76.92 113,674 -3.65(-4.53%)
Aug 18, 2021 82.10 82.80 80.45 80.57 53,366 +0.35(+0.44%)
Aug 17, 2021 80.16 81.64 79.28 80.22 77,240 -4.79(-5.63%)
Aug 16, 2021 85.06 85.09 83.96 85.01 112,501 -2.17(-2.49%)
Aug 13, 2021 86.82 87.20 85.67 87.18 32,089 -0.69(-0.79%)
Aug 12, 2021 88.16 88.16 86.90 87.87 63,959 -2.46(-2.72%)
Aug 11, 2021 91.22 91.22 89.18 90.33 25,955 +0.66(+0.74%)
Aug 10, 2021 90.57 90.57 89.20 89.67 21,368 +0.23(+0.26%)
Aug 09, 2021 89.62 90.19 88.76 89.44 68,345 +1.12(+1.27%)
Aug 06, 2021 89.48 89.48 87.72 88.32 39,115 -2.45(-2.70%)
Aug 05, 2021 90.68 91.62 90.62 90.77 22,004 -0.49(-0.54%)
Aug 04, 2021 91.65 92.82 90.57 91.26 44,929 +1.51(+1.68%)
Aug 03, 2021 88.47 89.85 87.18 89.75 48,517 +1.01(+1.14%)
Aug 02, 2021 88.90 90.10 88.31 88.74 46,049 +1.96(+2.26%)
Jul 30, 2021 86.10 88.00 85.93 86.78 53,501 -2.66(-2.97%)
Jul 29, 2021 90.25 90.40 88.34 89.44 54,046 +1.41(+1.60%)
Jul 28, 2021 84.57 88.56 83.80 88.03 130,128 +6.59(+8.09%)
Jul 27, 2021 81.21 81.89 78.28 81.44 197,352 -5.12(-5.91%)
Jul 26, 2021 86.37 87.92 85.75 86.56 119,769 -5.42(-5.89%)
Jul 23, 2021 92.89 92.96 90.61 91.98 75,321 -4.42(-4.59%)
Jul 22, 2021 96.87 96.87 95.24 96.40 32,422 +0.53(+0.55%)
Jul 21, 2021 92.67 95.87 92.26 95.87 34,453 +1.85(+1.97%)
Jul 20, 2021 91.66 94.56 91.25 94.02 36,304 +1.27(+1.37%)
Jul 19, 2021 93.29 93.39 91.65 92.75 70,791 -4.95(-5.07%)
Jul 16, 2021 100.56 100.99 97.40 97.70 78,357 -2.79(-2.78%)
Jul 15, 2021 100.90 101.87 99.60 100.49 39,644 +0.77(+0.77%)
Jul 14, 2021 101.06 101.06 99.15 99.72 40,104 +1.21(+1.23%)
Jul 13, 2021 98.87 100.15 98.39 98.51 78,151 +0.34(+0.35%)
Jul 12, 2021 97.00 98.26 96.54 98.17 56,097 +0.34(+0.35%)
Jul 09, 2021 96.23 98.04 95.40 97.83 68,221 +4.74(+5.09%)
Jul 08, 2021 92.75 94.27 92.15 93.09 102,096 -6.17(-6.22%)
Jul 07, 2021 101.14 101.18 98.23 99.26 50,834 -0.41(-0.41%)
Jul 06, 2021 101.32 101.81 98.56 99.67 104,863 -5.41(-5.15%)
Jul 02, 2021 104.29 105.08 103.34 105.08 71,366 -0.41(-0.39%)
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.