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 (%)
Sep 30, 2019 62.11 62.55 61.34 61.42 228,679 +0.80(+1.32%)
Sep 27, 2019 63.09 63.39 59.93 60.61 388,965 -2.39(-3.79%)
Sep 26, 2019 63.45 63.54 62.47 63.00 138,340 -0.08(-0.12%)
Sep 25, 2019 61.91 63.45 61.31 63.08 225,391 -0.15(-0.24%)
Sep 24, 2019 65.24 65.24 62.99 63.23 235,239 -1.98(-3.04%)
Sep 23, 2019 64.16 65.33 64.13 65.21 147,737 +0.22(+0.33%)
Sep 20, 2019 66.39 66.57 64.34 64.99 185,493 +0.09(+0.15%)
Sep 19, 2019 65.73 66.36 64.60 64.90 176,318 -0.89(-1.35%)
Sep 18, 2019 66.21 66.48 64.18 65.79 186,327 -0.86(-1.29%)
Sep 17, 2019 64.78 66.66 64.62 66.64 111,120 +0.01(+0.01%)
Sep 16, 2019 66.55 67.51 66.15 66.63 166,650 -1.61(-2.37%)
Sep 13, 2019 68.20 68.74 67.83 68.25 155,831 +1.16(+1.73%)
Sep 12, 2019 67.03 68.25 66.30 67.09 316,607 +1.35(+2.05%)
Sep 11, 2019 65.00 65.81 64.75 65.74 226,665 +1.39(+2.16%)
Sep 10, 2019 63.94 64.66 63.21 64.35 100,541 +0.20(+0.31%)
Sep 09, 2019 64.13 64.78 63.62 64.15 161,973 +0.57(+0.89%)
Sep 06, 2019 63.89 64.20 63.42 63.59 618,134 +0.79(+1.26%)
Sep 05, 2019 62.97 63.48 62.74 62.79 316,828 +2.01(+3.31%)
Sep 04, 2019 60.13 60.94 59.92 60.78 238,463 +2.85(+4.92%)
Sep 03, 2019 57.06 57.93 57.00 57.93 134,377 -0.97(-1.65%)
Aug 30, 2019 59.25 59.25 58.03 58.90 219,180 +1.29(+2.24%)
Aug 29, 2019 56.80 57.80 56.35 57.61 293,195 +1.75(+3.13%)
Aug 28, 2019 55.15 56.11 54.64 55.86 178,086 +0.47(+0.85%)
Aug 27, 2019 56.31 56.78 55.22 55.39 214,119 +0.32(+0.58%)
Aug 26, 2019 55.34 55.59 54.74 55.07 160,079 +0.72(+1.32%)
Aug 23, 2019 56.29 57.78 53.99 54.35 361,452 -2.33(-4.11%)
Aug 22, 2019 57.69 57.96 56.35 56.69 190,906 -2.36(-4.00%)
Aug 21, 2019 59.30 59.30 58.33 59.05 184,300 +1.51(+2.63%)
Aug 20, 2019 57.76 58.21 57.26 57.53 228,485 +0.42(+0.73%)
Aug 19, 2019 58.53 58.61 57.01 57.12 255,922 +0.63(+1.12%)
Aug 16, 2019 55.82 56.80 55.72 56.49 270,453 +2.27(+4.18%)
Aug 15, 2019 54.64 54.86 53.46 54.22 252,925 +1.05(+1.97%)
Aug 14, 2019 54.75 55.15 53.13 53.17 438,251 -4.98(-8.57%)
Aug 13, 2019 54.82 59.08 54.52 58.16 352,335 +2.15(+3.84%)
Aug 12, 2019 56.05 56.60 55.61 56.01 265,738 -2.24(-3.84%)
Aug 09, 2019 58.89 59.15 57.47 58.24 216,108 -1.79(-2.99%)
Aug 08, 2019 59.05 60.15 58.64 60.04 297,321 +2.11(+3.65%)
Aug 07, 2019 55.38 58.04 54.74 57.92 408,666 +0.79(+1.39%)
Aug 06, 2019 57.74 58.04 56.17 57.13 220,464 +2.23(+4.06%)
Aug 05, 2019 56.67 56.87 53.99 54.90 505,668 -6.85(-11.10%)
Aug 02, 2019 62.82 63.22 61.13 61.75 494,930 -1.95(-3.07%)
Aug 01, 2019 67.68 69.15 63.08 63.71 555,342 -3.90(-5.77%)
Jul 31, 2019 69.99 70.15 65.20 67.61 354,011 -2.52(-3.59%)
Jul 30, 2019 70.21 70.43 69.56 70.13 163,821 -1.71(-2.38%)
Jul 29, 2019 71.52 71.93 70.82 71.84 104,701 -0.40(-0.55%)
Jul 26, 2019 72.61 72.80 71.71 72.23 155,725 +0.32(+0.45%)
Jul 25, 2019 73.35 73.35 71.46 71.91 244,405 -1.82(-2.47%)
Jul 24, 2019 73.13 73.91 73.13 73.73 120,124 +0.25(+0.33%)
Jul 23, 2019 73.38 73.62 72.68 73.49 153,608 +0.21(+0.28%)
Jul 22, 2019 73.69 74.02 73.11 73.28 93,810 +0.07(+0.09%)
Jul 19, 2019 74.89 74.96 73.03 73.21 148,521 -1.37(-1.84%)
Jul 18, 2019 72.87 74.63 72.87 74.58 171,835 +1.66(+2.28%)
Jul 17, 2019 73.73 73.99 72.83 72.92 142,764 -0.72(-0.97%)
Jul 16, 2019 74.39 74.89 73.57 73.64 102,023 -0.50(-0.67%)
Jul 15, 2019 74.08 74.48 73.87 74.14 97,017 +0.94(+1.29%)
Jul 12, 2019 73.35 73.45 72.40 73.20 124,050 +0.08(+0.10%)
Jul 11, 2019 74.32 74.35 72.56 73.12 160,266 -0.47(-0.64%)
Jul 10, 2019 73.93 74.68 73.39 73.59 229,188 +1.88(+2.62%)
Jul 09, 2019 70.61 71.95 70.61 71.71 101,647 -0.68(-0.94%)
Jul 08, 2019 72.33 72.71 71.91 72.39 122,789 -1.31(-1.78%)
Jul 05, 2019 73.84 74.21 72.66 73.71 221,405 -1.66(-2.20%)
Jul 03, 2019 74.80 75.37 74.42 75.37 88,562 -0.56(-0.73%)
Jul 02, 2019 76.30 76.35 75.22 75.92 194,017 -0.59(-0.77%)
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.