Emrg Mkts Bull 3X Direxion (NY: EDC )

28.08 -0.46 (-1.61%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 96.22 98.87 96.22 98.25 81,541 +1.72(+1.78%)
Mar 30, 2021 95.38 97.04 94.69 96.53 42,750 +0.93(+0.97%)
Mar 29, 2021 95.18 96.41 94.19 95.60 50,236 -1.92(-1.97%)
Mar 26, 2021 93.21 97.80 91.92 97.52 124,462 +6.76(+7.44%)
Mar 25, 2021 88.77 91.18 88.48 90.76 143,328 +1.19(+1.33%)
Mar 24, 2021 94.15 94.23 89.49 89.57 128,032 -6.46(-6.73%)
Mar 23, 2021 97.91 98.52 95.79 96.04 121,772 -5.88(-5.77%)
Mar 22, 2021 100.89 102.66 99.72 101.92 80,679 -0.33(-0.32%)
Mar 19, 2021 99.87 102.46 98.84 102.25 76,899 +2.90(+2.92%)
Mar 18, 2021 102.28 102.80 98.92 99.35 110,862 -5.51(-5.26%)
Mar 17, 2021 100.36 106.11 99.76 104.86 158,537 +0.44(+0.42%)
Mar 16, 2021 104.12 105.58 103.30 104.42 75,166 +1.34(+1.30%)
Mar 15, 2021 101.09 103.19 100.28 103.09 97,537 +0.88(+0.86%)
Mar 12, 2021 101.58 102.35 99.97 102.21 181,033 -5.89(-5.45%)
Mar 11, 2021 105.86 108.57 104.36 108.10 271,646 +9.12(+9.21%)
Mar 10, 2021 101.17 101.72 97.48 98.98 126,881 -1.33(-1.32%)
Mar 09, 2021 98.11 101.77 97.87 100.31 202,774 +6.22(+6.61%)
Mar 08, 2021 97.00 97.67 93.37 94.09 217,658 -8.25(-8.06%)
Mar 05, 2021 103.12 103.18 96.76 102.34 171,821 +3.19(+3.21%)
Mar 04, 2021 105.36 106.68 97.56 99.15 242,997 -7.54(-7.07%)
Mar 03, 2021 109.70 110.30 105.41 106.69 91,623 -0.42(-0.39%)
Mar 02, 2021 108.18 108.80 106.17 107.11 128,596 -3.47(-3.13%)
Mar 01, 2021 108.49 111.41 107.75 110.58 153,865 +8.17(+7.98%)
Feb 26, 2021 104.52 104.69 100.37 102.41 185,639 -4.42(-4.14%)
Feb 25, 2021 114.65 115.40 106.04 106.83 141,220 -7.52(-6.58%)
Feb 24, 2021 110.88 114.52 108.79 114.35 166,703 -2.14(-1.84%)
Feb 23, 2021 112.99 117.82 108.61 116.49 187,064 +1.44(+1.25%)
Feb 22, 2021 116.44 118.59 114.85 115.05 274,997 -10.77(-8.56%)
Feb 19, 2021 126.07 128.00 125.06 125.82 89,715 +2.29(+1.85%)
Feb 18, 2021 122.89 123.75 119.68 123.53 178,046 -5.64(-4.37%)
Feb 17, 2021 128.35 129.33 126.52 129.17 117,886 +0.17(+0.13%)
Feb 16, 2021 130.30 131.32 128.03 129.00 147,428 +0.80(+0.62%)
Feb 12, 2021 126.19 129.15 125.32 128.21 85,610 +0.50(+0.39%)
Feb 11, 2021 127.35 129.26 126.66 127.70 142,872 +4.00(+3.23%)
Feb 10, 2021 125.85 126.27 121.50 123.71 121,326 +1.42(+1.16%)
Feb 09, 2021 118.74 122.84 118.74 122.29 112,944 +3.53(+2.98%)
Feb 08, 2021 116.94 119.33 116.87 118.76 110,938 +0.70(+0.59%)
Feb 05, 2021 116.76 118.28 115.39 118.06 76,198 +2.89(+2.51%)
Feb 04, 2021 114.55 115.39 112.69 115.17 86,089 -0.15(-0.13%)
Feb 03, 2021 115.84 116.31 114.06 115.32 92,312 +1.82(+1.60%)
Feb 02, 2021 113.97 114.15 112.47 113.50 129,598 +4.45(+4.09%)
Feb 01, 2021 107.26 109.69 105.97 109.05 171,229 +8.48(+8.43%)
Jan 29, 2021 103.60 104.02 99.45 100.57 224,889 -8.65(-7.92%)
Jan 28, 2021 106.28 110.29 105.69 109.22 155,540 +2.44(+2.28%)
Jan 27, 2021 109.11 110.52 106.57 106.78 295,123 -9.46(-8.14%)
Jan 26, 2021 116.24 116.93 114.74 116.24 109,070 -3.05(-2.55%)
Jan 25, 2021 120.65 120.96 116.11 119.29 238,564 +2.62(+2.24%)
Jan 22, 2021 114.73 117.14 114.27 116.67 689,788 -3.33(-2.78%)
Jan 21, 2021 120.60 120.60 118.41 120.00 132,985 +1.07(+0.90%)
Jan 20, 2021 119.41 119.46 117.09 118.94 287,173 +5.81(+5.14%)
Jan 19, 2021 114.73 114.85 112.50 113.12 304,338 +5.29(+4.91%)
Jan 15, 2021 109.23 109.69 106.96 107.83 176,327 -4.74(-4.21%)
Jan 14, 2021 113.11 114.78 112.27 112.58 122,174 +2.91(+2.65%)
Jan 13, 2021 109.66 111.01 107.96 109.67 108,821 +0.65(+0.60%)
Jan 12, 2021 107.85 109.50 107.08 109.02 161,531 +2.89(+2.72%)
Jan 11, 2021 105.79 107.36 105.49 106.13 251,163 -3.90(-3.54%)
Jan 08, 2021 107.30 110.39 105.87 110.03 1,090,605 +8.08(+7.93%)
Jan 07, 2021 101.11 102.16 99.63 101.95 122,925 +2.68(+2.70%)
Jan 06, 2021 99.70 103.05 98.66 99.27 211,529 -2.61(-2.56%)
Jan 05, 2021 97.84 102.04 97.84 101.88 161,641 +6.60(+6.93%)
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.