Emrg Mkts Bull 3X Direxion (NY: EDC )

28.54 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 72.59 72.59 70.44 71.69 142,599 -1.56(-2.13%)
Oct 30, 2019 71.96 73.33 71.05 73.25 159,252 +0.83(+1.15%)
Oct 29, 2019 72.49 73.08 72.26 72.42 60,952 -1.14(-1.55%)
Oct 28, 2019 73.17 74.10 73.17 73.56 101,978 +1.31(+1.82%)
Oct 25, 2019 70.78 72.39 70.78 72.24 133,399 +1.34(+1.89%)
Oct 24, 2019 71.77 71.77 70.74 70.90 129,403 +0.11(+0.15%)
Oct 23, 2019 69.91 71.02 69.85 70.79 92,492 -0.03(-0.04%)
Oct 22, 2019 70.71 71.48 70.55 70.82 112,591 +0.30(+0.43%)
Oct 21, 2019 69.72 70.67 69.38 70.52 134,339 +1.91(+2.79%)
Oct 18, 2019 69.41 70.00 68.27 68.61 189,901 -1.23(-1.76%)
Oct 17, 2019 70.71 70.82 69.67 69.83 175,138 +0.70(+1.01%)
Oct 16, 2019 68.32 69.35 67.97 69.14 106,621 +0.53(+0.77%)
Oct 15, 2019 67.45 68.98 67.29 68.61 112,644 +1.83(+2.75%)
Oct 14, 2019 67.35 67.72 66.77 66.77 83,044 -0.84(-1.25%)
Oct 11, 2019 67.45 69.17 67.16 67.62 523,503 +3.15(+4.88%)
Oct 10, 2019 63.26 65.37 63.26 64.47 186,418 +1.81(+2.90%)
Oct 09, 2019 62.75 63.38 62.47 62.65 116,515 +1.35(+2.21%)
Oct 08, 2019 62.26 62.49 61.16 61.30 213,134 -1.27(-2.04%)
Oct 07, 2019 63.15 63.98 62.51 62.58 128,452 -1.65(-2.56%)
Oct 04, 2019 62.81 64.55 62.64 64.22 516,160 +0.93(+1.47%)
Oct 03, 2019 61.65 63.31 61.14 63.29 238,656 +2.19(+3.58%)
Oct 02, 2019 61.13 61.40 60.17 61.11 217,052 -1.52(-2.43%)
Oct 01, 2019 63.93 64.02 62.40 62.63 206,893 -1.13(-1.77%)
Sep 30, 2019 64.48 64.93 63.67 63.75 220,294 +0.83(+1.32%)
Sep 27, 2019 65.49 65.81 62.21 62.92 374,703 -2.48(-3.79%)
Sep 26, 2019 65.86 65.96 64.85 65.40 133,267 -0.08(-0.12%)
Sep 25, 2019 64.26 65.86 63.64 65.48 217,126 -0.16(-0.24%)
Sep 24, 2019 67.72 67.72 65.39 65.64 226,613 -2.06(-3.04%)
Sep 23, 2019 66.60 67.82 66.57 67.69 142,320 +0.23(+0.33%)
Sep 20, 2019 68.92 69.10 66.79 67.47 178,691 +0.10(+0.15%)
Sep 19, 2019 68.23 68.89 67.05 67.37 169,852 -0.92(-1.35%)
Sep 18, 2019 68.73 69.01 66.62 68.29 179,495 -0.89(-1.29%)
Sep 17, 2019 67.24 69.20 67.08 69.18 107,045 +0.01(+0.01%)
Sep 16, 2019 69.08 70.08 68.67 69.17 160,539 -1.68(-2.37%)
Sep 13, 2019 70.80 71.36 70.42 70.85 150,117 +1.21(+1.73%)
Sep 12, 2019 69.58 70.85 68.82 69.64 304,998 +1.40(+2.05%)
Sep 11, 2019 67.48 68.32 67.21 68.24 218,353 +1.44(+2.16%)
Sep 10, 2019 66.38 67.12 65.61 66.80 96,854 +0.21(+0.31%)
Sep 09, 2019 66.57 67.24 66.05 66.59 156,034 +0.59(+0.89%)
Sep 06, 2019 66.32 66.64 65.83 66.01 595,468 +0.82(+1.26%)
Sep 05, 2019 65.37 65.90 65.12 65.18 305,211 +2.09(+3.31%)
Sep 04, 2019 62.42 63.26 62.20 63.10 229,719 +2.96(+4.92%)
Sep 03, 2019 59.23 60.14 59.17 60.14 129,449 -1.01(-1.65%)
Aug 30, 2019 61.51 61.51 60.23 61.15 211,143 +1.34(+2.24%)
Aug 29, 2019 58.96 60.00 58.50 59.80 282,444 +1.81(+3.13%)
Aug 28, 2019 57.25 58.25 56.72 57.99 171,556 +0.49(+0.85%)
Aug 27, 2019 58.45 58.94 57.32 57.50 206,267 +0.33(+0.58%)
Aug 26, 2019 57.44 57.71 56.82 57.17 154,209 +0.74(+1.32%)
Aug 23, 2019 58.43 59.98 56.05 56.42 348,198 -2.42(-4.11%)
Aug 22, 2019 59.88 60.17 58.49 58.84 183,906 -2.45(-4.00%)
Aug 21, 2019 61.56 61.56 60.55 61.29 177,542 +1.57(+2.63%)
Aug 20, 2019 59.96 60.43 59.44 59.73 220,106 +0.43(+0.73%)
Aug 19, 2019 60.75 60.84 59.18 59.29 246,538 +0.66(+1.12%)
Aug 16, 2019 57.94 58.96 57.84 58.64 260,536 +2.35(+4.18%)
Aug 15, 2019 56.72 56.95 55.49 56.29 243,651 +1.09(+1.97%)
Aug 14, 2019 56.83 57.25 55.15 55.20 422,181 -5.17(-8.57%)
Aug 13, 2019 56.90 61.33 56.60 60.37 339,415 +2.23(+3.84%)
Aug 12, 2019 58.19 58.75 57.73 58.14 255,994 -2.32(-3.84%)
Aug 09, 2019 61.14 61.40 59.66 60.46 208,184 -1.86(-2.99%)
Aug 08, 2019 61.29 62.44 60.87 62.32 286,419 +2.20(+3.65%)
Aug 07, 2019 57.49 60.25 56.82 60.13 393,681 +0.82(+1.39%)
Aug 06, 2019 59.94 60.24 58.30 59.30 212,380 +2.31(+4.06%)
Aug 05, 2019 58.82 59.04 56.04 56.99 487,126 -7.11(-11.10%)
Aug 02, 2019 65.21 65.62 63.46 64.11 476,782 -2.03(-3.07%)
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.