Emrg Mkts Bull 3X Direxion (NY: EDC )

30.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.16 61.59 60.40 60.47 232,250 +0.79(+1.32%)
Sep 27, 2019 62.12 62.42 59.01 59.68 395,038 -2.35(-3.79%)
Sep 26, 2019 62.47 62.56 61.51 62.03 140,500 -0.07(-0.12%)
Sep 25, 2019 60.95 62.47 60.37 62.11 228,910 -0.15(-0.24%)
Sep 24, 2019 64.24 64.24 62.02 62.26 238,912 -1.95(-3.04%)
Sep 23, 2019 63.18 64.33 63.15 64.21 150,044 +0.21(+0.33%)
Sep 20, 2019 65.37 65.55 63.35 63.99 188,389 +0.09(+0.15%)
Sep 19, 2019 64.72 65.34 63.60 63.90 179,070 -0.87(-1.35%)
Sep 18, 2019 65.19 65.46 63.19 64.77 189,237 -0.85(-1.29%)
Sep 17, 2019 63.78 65.64 63.63 65.62 112,854 +0.01(+0.01%)
Sep 16, 2019 65.53 66.47 65.14 65.61 169,252 -1.59(-2.37%)
Sep 13, 2019 67.15 67.68 66.79 67.20 158,264 +1.14(+1.73%)
Sep 12, 2019 66.00 67.20 65.28 66.06 321,550 +1.33(+2.05%)
Sep 11, 2019 64.00 64.80 63.75 64.73 230,204 +1.37(+2.16%)
Sep 10, 2019 62.96 63.67 62.24 63.36 102,111 +0.20(+0.31%)
Sep 09, 2019 63.15 63.78 62.65 63.17 164,502 +0.56(+0.89%)
Sep 06, 2019 62.91 63.21 62.44 62.61 627,785 +0.78(+1.26%)
Sep 05, 2019 62.00 62.51 61.77 61.83 321,775 +1.98(+3.31%)
Sep 04, 2019 59.21 60.01 59.00 59.85 242,186 +2.81(+4.92%)
Sep 03, 2019 56.19 57.04 56.12 57.04 136,475 -0.96(-1.65%)
Aug 30, 2019 58.34 58.34 57.13 58.00 222,602 +1.27(+2.24%)
Aug 29, 2019 55.93 56.91 55.49 56.72 297,773 +1.72(+3.13%)
Aug 28, 2019 54.30 55.25 53.80 55.01 180,866 +0.46(+0.85%)
Aug 27, 2019 55.44 55.91 54.37 54.54 217,462 +0.32(+0.58%)
Aug 26, 2019 54.48 54.74 53.90 54.22 162,578 +0.71(+1.32%)
Aug 23, 2019 55.42 56.89 53.16 53.52 367,095 -2.30(-4.11%)
Aug 22, 2019 56.80 57.07 55.48 55.81 193,887 -2.32(-4.00%)
Aug 21, 2019 58.39 58.39 57.43 58.14 187,177 +1.49(+2.63%)
Aug 20, 2019 56.87 57.32 56.38 56.65 232,052 +0.41(+0.73%)
Aug 19, 2019 57.63 57.70 56.13 56.24 259,918 +0.62(+1.12%)
Aug 16, 2019 54.96 55.93 54.86 55.62 274,676 +2.23(+4.18%)
Aug 15, 2019 53.80 54.02 52.64 53.39 256,874 +1.03(+1.97%)
Aug 14, 2019 53.91 54.30 52.31 52.36 445,093 -4.91(-8.57%)
Aug 13, 2019 53.97 58.17 53.69 57.26 357,836 +2.12(+3.84%)
Aug 12, 2019 55.19 55.73 54.75 55.14 269,887 -2.20(-3.84%)
Aug 09, 2019 57.99 58.24 56.59 57.35 219,482 -1.77(-2.99%)
Aug 08, 2019 58.14 59.23 57.74 59.11 301,964 +2.08(+3.65%)
Aug 07, 2019 54.53 57.15 53.90 57.03 415,047 +0.78(+1.39%)
Aug 06, 2019 56.85 57.14 55.30 56.25 223,906 +2.19(+4.06%)
Aug 05, 2019 55.80 56.00 53.16 54.06 513,563 -6.75(-11.10%)
Aug 02, 2019 61.86 62.25 60.19 60.81 502,658 -1.92(-3.07%)
Aug 01, 2019 66.64 68.08 62.11 62.73 564,013 -3.84(-5.77%)
Jul 31, 2019 68.91 69.07 64.20 66.57 359,538 -2.48(-3.59%)
Jul 30, 2019 69.13 69.35 68.49 69.05 166,379 -1.68(-2.38%)
Jul 29, 2019 70.42 70.82 69.73 70.73 106,336 -0.39(-0.55%)
Jul 26, 2019 71.49 71.68 70.61 71.12 158,156 +0.32(+0.45%)
Jul 25, 2019 72.22 72.22 70.36 70.81 248,220 -1.79(-2.47%)
Jul 24, 2019 72.01 72.78 72.01 72.60 122,000 +0.24(+0.33%)
Jul 23, 2019 72.26 72.49 71.56 72.36 156,007 +0.20(+0.28%)
Jul 22, 2019 72.55 72.88 71.99 72.15 95,274 +0.06(+0.09%)
Jul 19, 2019 73.74 73.81 71.91 72.09 150,840 -1.35(-1.84%)
Jul 18, 2019 71.75 73.48 71.75 73.44 174,518 +1.64(+2.28%)
Jul 17, 2019 72.60 72.85 71.71 71.80 144,993 -0.71(-0.97%)
Jul 16, 2019 73.25 73.73 72.44 72.51 103,616 -0.49(-0.67%)
Jul 15, 2019 72.94 73.33 72.73 73.00 98,532 +0.93(+1.29%)
Jul 12, 2019 72.22 72.32 71.29 72.07 125,987 +0.07(+0.10%)
Jul 11, 2019 73.18 73.20 71.45 72.00 162,769 -0.46(-0.64%)
Jul 10, 2019 72.80 73.53 72.27 72.46 232,766 +1.85(+2.62%)
Jul 09, 2019 69.52 70.84 69.52 70.61 103,234 -0.67(-0.94%)
Jul 08, 2019 71.22 71.59 70.80 71.28 124,707 -1.29(-1.78%)
Jul 05, 2019 72.70 73.07 71.55 72.57 224,862 -1.64(-2.20%)
Jul 03, 2019 73.65 74.21 73.28 74.21 89,944 -0.55(-0.73%)
Jul 02, 2019 75.13 75.17 74.06 74.76 197,047 -0.58(-0.77%)
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.