Emrg Mkts Bull 3X Direxion (NY: EDC )

30.37 +0.32 (+1.06%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 98.36 100.43 98.36 100.08 684,822 +2.10(+2.15%)
May 27, 2021 98.05 98.55 97.17 97.98 222,124 +0.31(+0.32%)
May 26, 2021 96.63 98.06 96.63 97.67 326,379 +2.07(+2.16%)
May 25, 2021 96.52 98.58 95.25 95.60 175,450 +2.70(+2.91%)
May 24, 2021 91.76 93.53 91.40 92.90 68,594 +2.43(+2.68%)
May 21, 2021 93.71 93.71 90.20 90.47 74,725 -3.51(-3.73%)
May 20, 2021 92.55 94.44 92.55 93.98 28,503 +1.64(+1.78%)
May 19, 2021 89.54 93.15 89.51 92.34 78,114 -0.89(-0.96%)
May 18, 2021 92.96 94.38 92.70 93.23 69,700 +3.64(+4.06%)
May 17, 2021 88.18 89.74 87.72 89.59 50,384 -0.36(-0.40%)
May 14, 2021 88.16 90.11 87.69 89.95 73,875 +4.71(+5.53%)
May 13, 2021 86.21 87.56 84.03 85.24 53,663 -0.38(-0.44%)
May 12, 2021 88.70 89.78 85.14 85.62 118,973 -7.28(-7.84%)
May 11, 2021 88.66 93.29 88.40 92.90 63,400 -1.07(-1.14%)
May 10, 2021 98.28 98.28 93.70 93.97 264,209 -5.53(-5.56%)
May 07, 2021 98.06 100.63 97.43 99.50 198,395 +3.07(+3.19%)
May 06, 2021 95.07 96.52 94.31 96.43 48,074 +2.50(+2.66%)
May 05, 2021 93.67 94.57 92.96 93.92 72,389 +1.45(+1.57%)
May 04, 2021 93.40 93.88 90.43 92.47 121,232 -2.93(-3.07%)
May 03, 2021 95.29 97.04 94.61 95.40 97,356 -0.27(-0.29%)
Apr 30, 2021 97.13 97.66 95.04 95.68 109,594 -5.15(-5.11%)
Apr 29, 2021 102.88 102.88 98.64 100.82 55,411 -1.19(-1.16%)
Apr 28, 2021 100.92 102.99 100.53 102.01 73,642 +2.38(+2.39%)
Apr 27, 2021 99.63 100.49 99.21 99.63 46,043 +0.00(+0.00%)
Apr 26, 2021 99.01 99.97 98.36 99.63 91,822 +0.32(+0.32%)
Apr 23, 2021 97.97 99.65 97.97 99.31 97,780 +4.00(+4.20%)
Apr 22, 2021 96.38 96.89 94.38 95.31 26,390 -1.01(-1.05%)
Apr 21, 2021 93.31 96.43 92.53 96.32 38,570 +1.65(+1.74%)
Apr 20, 2021 96.59 96.91 93.74 94.67 63,377 -2.09(-2.16%)
Apr 19, 2021 97.35 97.86 95.95 96.76 52,667 -1.10(-1.12%)
Apr 16, 2021 98.09 98.41 96.64 97.86 59,068 +0.72(+0.74%)
Apr 15, 2021 97.09 97.45 96.10 97.14 49,864 +2.36(+2.49%)
Apr 14, 2021 95.67 96.23 94.39 94.78 58,092 +1.43(+1.53%)
Apr 13, 2021 92.10 94.28 91.95 93.34 68,398 +1.21(+1.32%)
Apr 12, 2021 91.88 92.43 91.25 92.13 75,675 -1.73(-1.85%)
Apr 09, 2021 93.49 93.91 92.99 93.87 72,254 -2.59(-2.68%)
Apr 08, 2021 96.76 97.70 96.02 96.45 84,786 +2.59(+2.76%)
Apr 07, 2021 94.30 95.00 92.96 93.87 156,253 -4.62(-4.69%)
Apr 06, 2021 96.70 99.55 96.36 98.48 94,068 +1.47(+1.51%)
Apr 05, 2021 97.35 97.71 96.25 97.01 76,043 +1.09(+1.14%)
Apr 01, 2021 97.15 97.44 95.36 95.92 171,405 +2.73(+2.93%)
Mar 31, 2021 91.27 93.78 91.27 93.19 85,966 +1.63(+1.78%)
Mar 30, 2021 90.47 92.05 89.82 91.56 45,070 +0.88(+0.97%)
Mar 29, 2021 90.28 91.44 89.34 90.68 52,962 -1.82(-1.97%)
Mar 26, 2021 88.41 92.77 87.19 92.50 131,217 +6.41(+7.44%)
Mar 25, 2021 84.20 86.48 83.92 86.09 151,106 +1.13(+1.33%)
Mar 24, 2021 89.31 89.38 84.89 84.96 134,981 -6.13(-6.73%)
Mar 23, 2021 92.87 93.45 90.86 91.09 128,381 -5.58(-5.77%)
Mar 22, 2021 95.70 97.38 94.59 96.67 85,058 -0.31(-0.32%)
Mar 19, 2021 94.73 97.18 93.75 96.98 81,072 +2.75(+2.92%)
Mar 18, 2021 97.01 97.51 93.83 94.24 116,879 -5.23(-5.26%)
Mar 17, 2021 95.19 100.65 94.63 99.47 167,141 +0.42(+0.42%)
Mar 16, 2021 98.76 100.15 97.98 99.05 79,246 +1.27(+1.30%)
Mar 15, 2021 95.89 97.88 95.12 97.78 102,831 +0.83(+0.86%)
Mar 12, 2021 96.35 97.08 94.82 96.95 190,858 -5.59(-5.45%)
Mar 11, 2021 100.41 102.98 98.99 102.54 286,389 +8.65(+9.21%)
Mar 10, 2021 95.96 96.48 92.47 93.89 133,767 -1.26(-1.32%)
Mar 09, 2021 93.06 96.53 92.84 95.15 213,779 +5.90(+6.61%)
Mar 08, 2021 92.01 92.65 88.56 89.25 229,471 -7.82(-8.06%)
Mar 05, 2021 97.81 97.87 91.77 97.07 181,146 +3.02(+3.21%)
Mar 04, 2021 99.94 101.19 92.54 94.05 256,184 -7.15(-7.07%)
Mar 03, 2021 104.05 104.62 99.99 101.20 96,595 -0.40(-0.39%)
Mar 02, 2021 102.61 103.19 100.71 101.60 135,575 -3.29(-3.13%)
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.