Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 54.86 59.72 53.89 59.70 992,483 -0.56(-0.93%)
Feb 27, 2020 62.56 63.89 60.01 60.26 723,468 -4.38(-6.78%)
Feb 26, 2020 65.40 67.25 64.56 64.64 491,080 +1.29(+2.04%)
Feb 25, 2020 67.62 67.81 63.22 63.35 405,112 -1.48(-2.28%)
Feb 24, 2020 63.72 65.91 63.71 64.83 547,904 -8.22(-11.26%)
Feb 21, 2020 73.67 74.09 72.63 73.05 313,591 -1.23(-1.65%)
Feb 20, 2020 75.95 76.35 73.51 74.28 328,018 -3.47(-4.46%)
Feb 19, 2020 77.98 78.42 77.73 77.75 235,197 +1.42(+1.86%)
Feb 18, 2020 76.20 76.93 75.73 76.32 187,896 -1.38(-1.77%)
Feb 14, 2020 79.02 79.22 76.95 77.70 160,397 -0.05(-0.06%)
Feb 13, 2020 78.29 79.13 77.61 77.75 276,745 -3.30(-4.07%)
Feb 12, 2020 79.93 81.22 79.48 81.05 346,229 +3.26(+4.19%)
Feb 11, 2020 77.74 78.97 77.30 77.79 340,522 +3.00(+4.02%)
Feb 10, 2020 73.70 74.97 73.70 74.79 135,744 +1.15(+1.57%)
Feb 07, 2020 74.41 74.58 73.06 73.63 191,788 -3.25(-4.22%)
Feb 06, 2020 78.79 78.79 76.85 76.88 232,993 +0.16(+0.21%)
Feb 05, 2020 79.36 79.48 76.53 76.72 356,420 +1.34(+1.78%)
Feb 04, 2020 75.38 76.62 75.16 75.38 312,985 +5.59(+8.01%)
Feb 03, 2020 68.46 70.45 68.46 69.79 252,674 +2.02(+2.98%)
Jan 31, 2020 68.74 68.89 66.58 67.77 613,421 -4.50(-6.23%)
Jan 30, 2020 70.48 72.40 69.35 72.28 395,557 -3.14(-4.17%)
Jan 29, 2020 76.08 76.35 74.87 75.42 238,636 +0.90(+1.21%)
Jan 28, 2020 73.48 74.82 72.48 74.52 222,948 +1.69(+2.32%)
Jan 27, 2020 70.85 73.90 70.42 72.82 518,726 -8.19(-10.10%)
Jan 24, 2020 83.41 83.41 79.86 81.01 299,185 -2.13(-2.56%)
Jan 23, 2020 81.61 83.75 80.38 83.14 464,623 -2.45(-2.86%)
Jan 22, 2020 86.49 86.51 85.01 85.59 169,648 +1.93(+2.31%)
Jan 21, 2020 85.05 85.31 83.57 83.65 409,901 -6.86(-7.58%)
Jan 17, 2020 90.02 90.67 89.40 90.52 299,078 +1.43(+1.61%)
Jan 16, 2020 89.26 89.47 88.33 89.08 214,869 +1.77(+2.02%)
Jan 15, 2020 88.63 88.83 87.06 87.32 183,238 -2.10(-2.35%)
Jan 14, 2020 89.43 89.74 88.28 89.42 271,415 -1.83(-2.01%)
Jan 13, 2020 88.81 91.25 88.36 91.25 501,433 +4.15(+4.76%)
Jan 10, 2020 87.51 88.10 86.74 87.10 272,094 +1.34(+1.56%)
Jan 09, 2020 86.50 86.51 85.23 85.76 213,593 +1.69(+2.01%)
Jan 08, 2020 82.40 85.48 82.17 84.07 255,511 +1.36(+1.64%)
Jan 07, 2020 82.76 83.26 82.14 82.71 171,280 -0.12(-0.15%)
Jan 06, 2020 81.55 83.08 81.55 82.83 199,920 -0.62(-0.75%)
Jan 03, 2020 84.08 85.36 83.43 83.46 340,252 -4.79(-5.43%)
Jan 02, 2020 85.98 88.50 85.98 88.25 322,199 +5.09(+6.12%)
Dec 31, 2019 82.93 83.59 82.33 83.16 154,591 +0.35(+0.43%)
Dec 30, 2019 85.28 85.28 82.53 82.81 192,951 -1.80(-2.13%)
Dec 27, 2019 85.04 85.23 83.92 84.61 374,438 +1.02(+1.22%)
Dec 26, 2019 82.79 83.67 82.74 83.59 187,106 +1.84(+2.25%)
Dec 24, 2019 82.01 82.13 81.35 81.75 90,088 -0.60(-0.73%)
Dec 23, 2019 82.08 82.35 81.74 82.35 219,147 +0.29(+0.36%)
Dec 20, 2019 81.95 82.35 81.52 82.06 140,639 +0.41(+0.50%)
Dec 19, 2019 80.74 81.68 80.59 81.65 130,677 +0.09(+0.11%)
Dec 18, 2019 81.40 81.58 80.79 81.55 233,979 +1.37(+1.70%)
Dec 17, 2019 79.89 80.50 79.53 80.19 266,105 +2.13(+2.73%)
Dec 16, 2019 78.17 78.82 77.94 78.06 224,253 +1.89(+2.48%)
Dec 13, 2019 76.99 78.44 75.63 76.17 368,910 -0.09(-0.12%)
Dec 12, 2019 73.19 76.68 73.16 76.26 465,511 +3.73(+5.14%)
Dec 11, 2019 70.63 72.75 70.63 72.53 133,491 +3.03(+4.36%)
Dec 10, 2019 69.20 69.92 68.92 69.50 64,927 +0.71(+1.03%)
Dec 09, 2019 69.57 70.08 68.77 68.79 50,269 -0.81(-1.16%)
Dec 06, 2019 69.63 69.96 69.25 69.60 106,017 +1.15(+1.68%)
Dec 05, 2019 67.89 68.79 67.71 68.45 99,240 +0.81(+1.20%)
Dec 04, 2019 67.63 67.91 67.33 67.64 143,417 +1.49(+2.25%)
Dec 03, 2019 65.30 66.15 64.50 66.15 203,149 -0.99(-1.47%)
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.