Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 85.65 86.00 85.11 85.67 179,506 +3.51(+4.27%)
Aug 30, 2021 81.90 82.33 80.91 82.16 33,254 +0.54(+0.66%)
Aug 27, 2021 79.91 81.62 79.38 81.62 43,808 +2.86(+3.62%)
Aug 26, 2021 79.40 79.68 78.45 78.77 57,810 -2.43(-2.99%)
Aug 25, 2021 80.54 81.30 79.81 81.19 57,269 +0.39(+0.48%)
Aug 24, 2021 79.14 81.07 78.93 80.80 106,083 +5.06(+6.67%)
Aug 23, 2021 74.42 75.88 73.81 75.75 96,200 +3.53(+4.89%)
Aug 20, 2021 70.83 72.51 70.63 72.22 51,749 -0.74(-1.02%)
Aug 19, 2021 71.98 73.41 71.77 72.96 119,843 -3.46(-4.53%)
Aug 18, 2021 77.87 78.54 76.31 76.42 56,262 +0.33(+0.44%)
Aug 17, 2021 76.03 77.44 75.19 76.09 81,431 -4.54(-5.63%)
Aug 16, 2021 80.68 80.71 79.63 80.63 118,606 -2.06(-2.49%)
Aug 13, 2021 82.35 82.71 81.26 82.69 33,830 -0.65(-0.79%)
Aug 12, 2021 83.62 83.62 82.43 83.35 67,430 -2.33(-2.72%)
Aug 11, 2021 86.52 86.52 84.59 85.68 27,363 +0.63(+0.74%)
Aug 10, 2021 85.91 85.91 84.61 85.05 22,527 +0.22(+0.26%)
Aug 09, 2021 85.01 85.55 84.19 84.84 72,054 +1.06(+1.27%)
Aug 06, 2021 84.87 84.87 83.20 83.77 41,237 -2.32(-2.70%)
Aug 05, 2021 86.01 86.90 85.96 86.10 23,198 -0.46(-0.54%)
Aug 04, 2021 86.93 88.04 85.90 86.56 47,367 +1.43(+1.68%)
Aug 03, 2021 83.92 85.22 82.69 85.13 51,150 +0.96(+1.14%)
Aug 02, 2021 84.32 85.46 83.76 84.17 48,548 +1.86(+2.26%)
Jul 30, 2021 81.67 83.47 81.51 82.31 56,404 -2.52(-2.97%)
Jul 29, 2021 85.60 85.74 83.79 84.84 56,979 +1.34(+1.60%)
Jul 28, 2021 80.22 84.00 79.49 83.50 137,190 +6.25(+8.09%)
Jul 27, 2021 77.03 77.67 74.25 77.25 208,062 -4.86(-5.91%)
Jul 26, 2021 81.92 83.39 81.34 82.10 126,269 -5.14(-5.89%)
Jul 23, 2021 88.11 88.18 85.95 87.25 79,408 -4.19(-4.59%)
Jul 22, 2021 91.88 91.88 90.34 91.44 34,181 +0.50(+0.55%)
Jul 21, 2021 87.90 90.93 87.51 90.93 36,322 +1.75(+1.97%)
Jul 20, 2021 86.94 89.69 86.55 89.18 38,274 +1.20(+1.37%)
Jul 19, 2021 88.49 88.59 86.93 87.98 74,632 -4.70(-5.07%)
Jul 16, 2021 95.38 95.79 92.39 92.67 82,609 -2.65(-2.78%)
Jul 15, 2021 95.71 96.62 94.47 95.32 41,795 +0.73(+0.77%)
Jul 14, 2021 95.86 95.86 94.05 94.59 42,280 +1.15(+1.23%)
Jul 13, 2021 93.78 94.99 93.33 93.44 82,392 +0.32(+0.35%)
Jul 12, 2021 92.01 93.20 91.57 93.12 59,141 +0.32(+0.35%)
Jul 09, 2021 91.28 92.99 90.49 92.79 71,923 +4.50(+5.09%)
Jul 08, 2021 87.98 89.42 87.41 88.30 107,636 -5.85(-6.22%)
Jul 07, 2021 95.93 95.97 93.17 94.15 53,592 -0.39(-0.41%)
Jul 06, 2021 96.10 96.57 93.48 94.54 110,554 -5.13(-5.15%)
Jul 02, 2021 98.92 99.67 98.02 99.67 75,239 -0.39(-0.39%)
Jul 01, 2021 102.06 102.24 98.75 100.06 82,242 -1.73(-1.70%)
Jun 30, 2021 101.61 102.59 101.25 101.80 57,502 -2.05(-1.97%)
Jun 29, 2021 101.76 103.86 101.16 103.84 55,417 -0.22(-0.21%)
Jun 28, 2021 103.66 104.34 103.31 104.06 50,553 +0.42(+0.40%)
Jun 25, 2021 103.98 104.29 102.73 103.64 63,286 +2.17(+2.14%)
Jun 24, 2021 100.50 101.54 100.33 101.47 59,635 +2.96(+3.00%)
Jun 23, 2021 99.13 100.52 98.51 98.51 99,439 +1.64(+1.69%)
Jun 22, 2021 95.58 97.04 94.85 96.87 161,142 -1.21(-1.24%)
Jun 21, 2021 96.71 98.26 95.44 98.08 116,861 +1.71(+1.77%)
Jun 18, 2021 97.67 97.97 96.29 96.38 589,922 -2.76(-2.78%)
Jun 17, 2021 98.76 100.02 98.33 99.14 75,038 +1.70(+1.74%)
Jun 16, 2021 100.92 101.76 95.98 97.44 109,646 -3.92(-3.87%)
Jun 15, 2021 102.70 102.90 101.01 101.36 47,310 -2.34(-2.26%)
Jun 14, 2021 103.07 104.35 102.85 103.71 70,903 +0.93(+0.90%)
Jun 11, 2021 103.32 103.32 101.93 102.78 37,791 -1.12(-1.08%)
Jun 10, 2021 102.60 104.39 102.44 103.90 67,591 +2.42(+2.38%)
Jun 09, 2021 102.32 102.84 101.29 101.48 80,639 -0.91(-0.89%)
Jun 08, 2021 103.11 103.13 101.44 102.39 155,637 -1.60(-1.54%)
Jun 07, 2021 104.07 104.24 102.84 103.99 63,100 -1.64(-1.55%)
Jun 04, 2021 104.97 105.91 104.73 105.63 79,459 +3.02(+2.95%)
Jun 03, 2021 102.87 103.80 101.93 102.61 65,841 -3.62(-3.41%)
Jun 02, 2021 105.23 106.46 104.76 106.23 53,078 +0.34(+0.32%)
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.