Emrg Mkts Bull 3X Direxion (NY: EDC )

32.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.26 83.16 81.02 82.53 158,931 -0.24(-0.29%)
Apr 29, 2019 83.05 83.24 82.43 82.77 110,161 +0.48(+0.58%)
Apr 26, 2019 81.77 82.84 80.15 82.30 351,456 +0.80(+0.98%)
Apr 25, 2019 80.34 81.54 79.61 81.50 148,152 -0.32(-0.39%)
Apr 24, 2019 83.71 83.71 81.08 81.82 346,591 -3.62(-4.24%)
Apr 23, 2019 84.44 85.82 84.12 85.44 185,230 +0.56(+0.66%)
Apr 22, 2019 84.09 85.08 83.61 84.88 190,789 -1.57(-1.82%)
Apr 18, 2019 85.74 86.95 84.98 86.45 178,852 -0.32(-0.37%)
Apr 17, 2019 87.91 88.11 86.08 86.78 239,221 +0.75(+0.87%)
Apr 16, 2019 85.29 86.24 85.25 86.02 159,351 +1.92(+2.29%)
Apr 15, 2019 85.18 85.18 83.12 84.10 85,849 -1.22(-1.43%)
Apr 12, 2019 86.02 86.29 84.93 85.32 148,019 +1.61(+1.92%)
Apr 11, 2019 84.67 84.80 83.01 83.71 232,475 -2.87(-3.31%)
Apr 10, 2019 86.33 87.09 85.87 86.58 234,129 +1.19(+1.39%)
Apr 09, 2019 86.11 86.11 85.06 85.39 229,742 -0.39(-0.46%)
Apr 08, 2019 84.58 85.99 84.14 85.78 146,476 +0.06(+0.07%)
Apr 05, 2019 84.70 85.96 84.39 85.72 247,996 +1.74(+2.07%)
Apr 04, 2019 82.41 84.35 82.38 83.98 159,553 +1.48(+1.80%)
Apr 03, 2019 83.03 84.39 82.10 82.50 326,611 +1.77(+2.19%)
Apr 02, 2019 81.85 81.91 80.02 80.73 214,043 -0.85(-1.04%)
Apr 01, 2019 80.99 81.75 80.34 81.58 291,699 +3.70(+4.75%)
Mar 29, 2019 77.96 78.19 76.74 77.88 425,927 +2.39(+3.17%)
Mar 28, 2019 74.68 75.68 73.95 75.49 92,977 +1.47(+1.99%)
Mar 27, 2019 75.38 75.71 73.29 74.02 151,880 -2.34(-3.07%)
Mar 26, 2019 76.62 77.09 75.31 76.36 132,029 +0.48(+0.63%)
Mar 25, 2019 74.68 76.45 74.59 75.88 179,090 +0.62(+0.83%)
Mar 22, 2019 78.88 79.34 75.03 75.26 470,384 -7.19(-8.73%)
Mar 21, 2019 80.84 82.53 80.41 82.45 261,372 +0.24(+0.30%)
Mar 20, 2019 81.00 84.24 79.40 82.21 377,337 +0.45(+0.55%)
Mar 19, 2019 82.06 82.73 81.26 81.76 256,227 +0.13(+0.16%)
Mar 18, 2019 80.92 81.84 80.47 81.63 283,691 +2.52(+3.19%)
Mar 15, 2019 77.81 79.40 77.81 79.11 408,993 +3.29(+4.34%)
Mar 14, 2019 76.08 76.21 75.02 75.82 135,939 -1.26(-1.64%)
Mar 13, 2019 77.03 77.42 76.37 77.08 146,882 +0.16(+0.21%)
Mar 12, 2019 76.93 77.41 76.50 76.92 177,740 +1.27(+1.68%)
Mar 11, 2019 73.73 75.92 73.61 75.65 199,776 +3.91(+5.45%)
Mar 08, 2019 70.67 71.84 70.48 71.74 268,917 -1.61(-2.20%)
Mar 07, 2019 76.22 76.29 72.96 73.35 321,420 -4.14(-5.35%)
Mar 06, 2019 79.08 79.28 77.28 77.49 125,666 -1.38(-1.75%)
Mar 05, 2019 77.85 79.28 77.32 78.87 225,447 +2.17(+2.83%)
Mar 04, 2019 77.69 77.83 74.69 76.69 311,122 +0.37(+0.48%)
Mar 01, 2019 77.98 78.09 76.03 76.32 236,242 +0.01(+0.01%)
Feb 28, 2019 77.79 77.79 76.24 76.31 293,303 -3.08(-3.87%)
Feb 27, 2019 79.85 80.17 78.46 79.39 443,408 -2.01(-2.47%)
Feb 26, 2019 80.52 82.21 80.34 81.40 198,241 -0.74(-0.90%)
Feb 25, 2019 82.23 83.31 81.69 82.14 617,219 +2.51(+3.16%)
Feb 22, 2019 78.97 80.25 78.63 79.62 294,994 +2.62(+3.40%)
Feb 21, 2019 77.35 77.59 76.06 77.00 179,007 -0.59(-0.76%)
Feb 20, 2019 77.46 78.99 76.99 77.60 303,917 +1.40(+1.83%)
Feb 19, 2019 73.77 76.78 73.73 76.20 294,291 +1.61(+2.16%)
Feb 15, 2019 74.84 74.84 73.86 74.59 175,017 -0.35(-0.47%)
Feb 14, 2019 73.25 75.67 72.89 74.94 173,397 +0.46(+0.61%)
Feb 13, 2019 76.19 76.68 74.00 74.48 296,814 -1.81(-2.38%)
Feb 12, 2019 76.13 77.11 75.83 76.30 486,898 +2.00(+2.69%)
Feb 11, 2019 75.48 75.58 74.20 74.30 137,452 -0.68(-0.91%)
Feb 08, 2019 74.62 75.43 73.39 74.98 510,932 -1.47(-1.93%)
Feb 07, 2019 76.88 78.08 74.43 76.45 357,520 -2.51(-3.18%)
Feb 06, 2019 81.10 81.10 78.35 78.96 207,822 -3.16(-3.85%)
Feb 05, 2019 80.04 82.36 79.81 82.13 250,797 +3.16(+4.01%)
Feb 04, 2019 77.81 79.57 77.44 78.96 220,412 +0.41(+0.52%)
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.