Emrg Mkts Bull 3X Direxion (NY: EDC )

102.13 USD -1.28 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 100.77 102.31 100.00 102.13 152,847 -1.33(-1.29%)
Jun 21, 2021 102.01 103.65 100.67 103.46 110,790 +1.80(+1.77%)
Jun 18, 2021 103.02 103.34 101.57 101.66 559,273 -2.91(-2.78%)
Jun 17, 2021 104.17 105.50 103.72 104.57 71,140 +1.79(+1.74%)
Jun 16, 2021 106.45 107.34 101.24 102.78 103,950 -4.14(-3.87%)
Jun 15, 2021 108.33 108.54 106.55 106.92 44,852 -2.47(-2.26%)
Jun 14, 2021 108.72 110.07 108.49 109.39 67,220 +0.98(+0.90%)
Jun 11, 2021 108.98 108.98 107.52 108.41 35,828 -1.18(-1.08%)
Jun 10, 2021 108.22 110.11 108.06 109.59 64,080 +2.55(+2.38%)
Jun 09, 2021 107.93 108.48 106.84 107.04 76,450 -0.96(-0.89%)
Jun 08, 2021 108.76 108.78 107.00 108.00 147,551 -1.69(-1.54%)
Jun 07, 2021 109.77 109.95 108.48 109.69 59,822 -1.73(-1.55%)
Jun 04, 2021 110.72 111.71 110.47 111.42 75,331 +3.19(+2.95%)
Jun 03, 2021 108.51 109.49 107.51 108.23 62,421 -3.82(-3.41%)
Jun 02, 2021 111.00 112.29 110.50 112.05 50,321 +0.36(+0.32%)
Jun 01, 2021 111.96 112.50 110.49 111.69 137,737 +6.12(+5.80%)
May 28, 2021 103.75 105.93 103.75 105.57 649,242 +2.22(+2.15%)
May 27, 2021 103.42 103.95 102.50 103.35 210,584 +0.33(+0.32%)
May 26, 2021 101.93 103.43 101.93 103.02 309,422 +2.18(+2.16%)
May 25, 2021 101.81 103.98 100.47 100.84 166,335 +2.85(+2.91%)
May 24, 2021 96.79 98.66 96.41 97.99 65,031 +2.56(+2.68%)
May 21, 2021 98.85 98.85 95.14 95.43 70,843 -3.70(-3.73%)
May 20, 2021 97.62 99.62 97.62 99.13 27,023 +1.73(+1.78%)
May 19, 2021 94.45 98.25 94.42 97.40 74,056 -0.94(-0.96%)
May 18, 2021 98.05 99.56 97.78 98.34 66,079 +3.84(+4.06%)
May 17, 2021 93.01 94.66 92.53 94.50 47,767 -0.38(-0.40%)
May 14, 2021 92.99 95.05 92.50 94.88 70,037 +4.97(+5.53%)
May 13, 2021 90.93 92.36 88.63 89.91 50,875 -0.40(-0.44%)
May 12, 2021 93.56 94.70 89.81 90.31 112,792 -7.68(-7.84%)
May 11, 2021 93.52 98.40 93.24 97.99 60,106 -1.13(-1.14%)
May 10, 2021 103.67 103.78 98.83 99.12 250,482 -5.83(-5.56%)
May 07, 2021 103.43 106.14 102.77 104.95 188,088 +3.24(+3.19%)
May 06, 2021 100.28 101.81 99.48 101.71 45,577 +2.64(+2.66%)
May 05, 2021 98.80 99.75 98.06 99.07 68,628 +1.53(+1.57%)
May 04, 2021 98.52 99.02 95.39 97.54 114,934 -3.09(-3.07%)
May 03, 2021 100.51 102.36 99.80 100.63 92,298 -0.29(-0.29%)
Apr 30, 2021 102.45 103.01 100.25 100.92 103,900 -5.43(-5.11%)
Apr 29, 2021 108.52 108.52 104.05 106.35 52,533 -1.25(-1.16%)
Apr 28, 2021 106.45 108.63 106.04 107.60 69,816 +2.51(+2.39%)
Apr 27, 2021 105.09 106.00 104.65 105.09 43,651 +0.00(+0.00%)
Apr 26, 2021 104.44 105.45 103.75 105.09 87,052 +0.34(+0.32%)
Apr 23, 2021 103.34 105.11 103.34 104.75 92,700 +4.22(+4.20%)
Apr 22, 2021 101.66 102.20 99.55 100.53 25,019 -1.07(-1.05%)
Apr 21, 2021 98.42 101.71 97.60 101.60 36,567 +1.74(+1.74%)
Apr 20, 2021 101.88 102.22 98.88 99.86 60,085 -2.20(-2.16%)
Apr 19, 2021 102.69 103.22 101.21 102.06 49,931 -1.16(-1.12%)
Apr 16, 2021 103.47 103.80 101.94 103.22 56,000 +0.76(+0.74%)
Apr 15, 2021 102.41 102.79 101.37 102.46 47,274 +2.49(+2.49%)
Apr 14, 2021 100.91 101.50 99.56 99.97 55,074 +1.51(+1.53%)
Apr 13, 2021 97.15 99.45 96.99 98.46 64,845 +1.28(+1.32%)
Apr 12, 2021 96.92 97.50 96.25 97.18 71,744 -1.83(-1.85%)
Apr 09, 2021 98.61 99.06 98.09 99.01 68,500 -2.73(-2.68%)
Apr 08, 2021 102.06 103.05 101.28 101.74 80,381 +2.73(+2.76%)
Apr 07, 2021 99.47 100.21 98.06 99.01 148,135 -4.87(-4.69%)
Apr 06, 2021 102.00 105.01 101.64 103.88 89,181 +1.55(+1.51%)
Apr 05, 2021 102.69 103.07 101.53 102.33 72,093 +1.15(+1.14%)
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.