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 (%)
Dec 31, 2021 71.67 73.21 71.06 71.22 42,780 -0.94(-1.31%)
Dec 30, 2021 69.72 72.71 69.72 72.16 74,322 +2.43(+3.48%)
Dec 29, 2021 70.23 70.44 69.12 69.74 33,077 -1.08(-1.52%)
Dec 28, 2021 71.43 71.59 70.70 70.81 41,986 -0.70(-0.98%)
Dec 27, 2021 70.43 71.68 70.43 71.52 44,887 +0.92(+1.31%)
Dec 23, 2021 69.35 70.88 69.15 70.59 40,858 +1.15(+1.65%)
Dec 22, 2021 67.83 69.57 67.44 69.45 38,975 +1.11(+1.62%)
Dec 21, 2021 66.66 68.54 66.66 68.34 64,034 +3.29(+5.05%)
Dec 20, 2021 65.44 65.44 64.02 65.05 68,178 -3.29(-4.81%)
Dec 17, 2021 67.89 68.95 67.37 68.34 40,253 -1.03(-1.49%)
Dec 16, 2021 70.74 71.39 69.00 69.37 46,946 +0.37(+0.53%)
Dec 15, 2021 68.47 69.20 66.18 69.00 187,296 -0.60(-0.86%)
Dec 14, 2021 68.85 70.09 68.76 69.60 60,425 -0.42(-0.60%)
Dec 13, 2021 71.98 72.19 69.75 70.02 27,886 -3.50(-4.76%)
Dec 10, 2021 73.34 73.77 72.89 73.52 26,999 +0.10(+0.13%)
Dec 09, 2021 73.72 74.56 73.24 73.43 21,144 -1.15(-1.54%)
Dec 08, 2021 73.51 75.08 73.27 74.57 66,764 +1.06(+1.44%)
Dec 07, 2021 73.02 73.71 72.78 73.51 81,685 +3.21(+4.56%)
Dec 06, 2021 68.53 70.36 67.80 70.30 45,891 +1.48(+2.16%)
Dec 03, 2021 71.70 71.88 67.80 68.82 68,147 -3.07(-4.27%)
Dec 02, 2021 71.73 73.25 71.11 71.89 67,517 +2.59(+3.74%)
Dec 01, 2021 71.83 73.22 69.22 69.30 100,377 +0.80(+1.17%)
Nov 30, 2021 68.80 69.78 68.78 68.50 110,734 -0.31(-0.45%)
Nov 29, 2021 70.15 70.15 68.10 68.81 75,589 +0.45(+0.66%)
Nov 26, 2021 69.65 69.66 67.18 68.36 128,332 -7.14(-9.46%)
Nov 24, 2021 74.41 75.50 73.98 75.50 39,437 -0.39(-0.52%)
Nov 23, 2021 76.17 76.90 74.86 75.89 28,044 -0.21(-0.28%)
Nov 22, 2021 77.48 78.13 76.09 76.10 46,438 -1.82(-2.34%)
Nov 19, 2021 78.49 79.23 77.85 77.92 25,380 -0.42(-0.54%)
Nov 18, 2021 79.04 78.47 78.18 78.35 58,261 -2.95(-3.63%)
Nov 17, 2021 82.77 82.77 80.66 81.30 33,307 -1.28(-1.55%)
Nov 16, 2021 82.63 83.03 81.80 82.58 21,824 +0.19(+0.23%)
Nov 15, 2021 83.68 83.81 82.18 82.38 25,320 -0.75(-0.90%)
Nov 12, 2021 82.49 83.39 82.00 83.14 28,199 +0.60(+0.72%)
Nov 11, 2021 81.62 83.06 81.62 82.54 60,158 +3.99(+5.08%)
Nov 10, 2021 80.07 78.55 57,908 -0.89(-1.12%)
Nov 09, 2021 80.54 81.14 78.92 79.44 48,018 -1.05(-1.30%)
Nov 08, 2021 79.87 80.60 79.62 80.49 58,883 +2.10(+2.68%)
Nov 05, 2021 79.21 79.21 77.56 78.39 23,836 -0.13(-0.16%)
Nov 04, 2021 79.52 79.52 77.74 78.51 46,229 -0.70(-0.89%)
Nov 03, 2021 77.73 79.41 76.79 79.21 77,176 +1.39(+1.78%)
Nov 02, 2021 78.45 78.53 77.59 77.83 64,587 -2.26(-2.83%)
Nov 01, 2021 78.16 80.20 78.09 80.09 72,180 +2.00(+2.57%)
Oct 29, 2021 78.62 78.84 77.07 78.09 178,435 -3.60(-4.41%)
Oct 28, 2021 80.60 81.83 79.92 81.69 117,646 +0.12(+0.14%)
Oct 27, 2021 82.22 83.22 81.37 81.57 98,346 -1.97(-2.35%)
Oct 26, 2021 85.52 83.54 72,575 -1.45(-1.71%)
Oct 25, 2021 84.97 85.30 83.62 84.99 71,769 +1.44(+1.73%)
Oct 22, 2021 84.43 85.59 82.79 83.55 410,499 -0.73(-0.87%)
Oct 21, 2021 84.08 84.53 83.43 84.28 81,144 -1.76(-2.05%)
Oct 20, 2021 86.53 86.53 85.36 86.04 52,974 +0.04(+0.04%)
Oct 19, 2021 84.51 86.22 84.23 86.01 49,411 +3.23(+3.90%)
Oct 18, 2021 81.59 83.38 81.53 82.78 80,175 -0.55(-0.66%)
Oct 15, 2021 81.73 83.75 81.48 83.33 529,607 +2.96(+3.68%)
Oct 14, 2021 80.92 81.09 79.60 80.37 41,453 +0.65(+0.81%)
Oct 13, 2021 78.51 80.22 77.94 79.73 58,867 +3.21(+4.19%)
Oct 12, 2021 77.80 78.16 76.36 76.52 45,115 -1.30(-1.67%)
Oct 11, 2021 79.34 79.97 77.66 77.82 26,697 -0.29(-0.37%)
Oct 08, 2021 77.98 78.49 77.33 78.11 39,474 +0.57(+0.73%)
Oct 07, 2021 76.30 78.39 76.16 77.54 165,483 +4.42(+6.04%)
Oct 06, 2021 70.93 73.31 70.70 73.12 107,383 -1.27(-1.71%)
Oct 05, 2021 73.20 75.09 73.20 74.39 41,175 +1.78(+2.44%)
Oct 04, 2021 74.38 74.38 71.43 72.62 61,102 -3.49(-4.58%)
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.