Emrg Mkts Bull 3X Direxion (NY: EDC )

23.48 -0.38 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 56.72 56.72 54.79 54.87 47,492 -2.51(-4.37%)
Mar 30, 2022 57.58 58.88 57.09 57.38 35,959 -0.53(-0.92%)
Mar 29, 2022 57.93 58.31 57.08 57.91 72,495 +2.79(+5.06%)
Mar 28, 2022 54.74 55.14 53.71 55.12 54,165 +0.65(+1.19%)
Mar 25, 2022 54.47 54.64 53.39 54.47 88,071 -1.43(-2.56%)
Mar 24, 2022 55.17 56.01 54.68 55.90 40,509 +0.73(+1.32%)
Mar 23, 2022 54.49 56.84 54.19 55.17 60,974 -1.01(-1.80%)
Mar 22, 2022 55.37 56.70 55.37 56.18 125,007 +2.91(+5.46%)
Mar 21, 2022 53.49 53.81 52.00 53.27 150,311 -2.70(-4.82%)
Mar 18, 2022 52.23 56.15 51.88 55.97 165,346 +2.39(+4.46%)
Mar 17, 2022 52.79 53.79 51.53 53.58 175,373 -0.83(-1.53%)
Mar 16, 2022 50.00 54.67 49.35 54.41 261,860 +10.62(+24.25%)
Mar 15, 2022 42.15 44.01 41.37 43.79 207,574 +0.08(+0.18%)
Mar 14, 2022 45.49 46.27 43.25 43.71 118,932 -3.43(-7.28%)
Mar 11, 2022 51.20 51.20 47.06 47.14 92,632 -3.23(-6.41%)
Mar 10, 2022 51.16 49.30 50.37 168,534 -2.80(-5.27%)
Mar 09, 2022 51.36 53.62 50.84 53.17 101,765 +4.09(+8.33%)
Mar 08, 2022 49.48 50.88 47.91 49.08 117,417 +0.37(+0.76%)
Mar 07, 2022 52.00 52.52 48.50 48.71 145,807 -6.01(-10.98%)
Mar 04, 2022 54.99 55.73 53.86 54.72 111,155 -3.54(-6.08%)
Mar 03, 2022 59.99 60.39 57.91 58.26 132,734 -2.66(-4.37%)
Mar 02, 2022 60.81 61.60 59.00 60.92 66,294 +0.35(+0.58%)
Mar 01, 2022 62.23 63.19 59.51 60.57 100,067 -2.81(-4.43%)
Feb 28, 2022 61.02 63.57 60.86 63.38 116,287 -2.30(-3.50%)
Feb 25, 2022 63.10 65.76 62.99 65.68 63,102 +3.46(+5.56%)
Feb 24, 2022 56.84 62.25 55.89 62.22 175,656 -4.07(-6.14%)
Feb 23, 2022 69.67 69.67 66.06 66.29 39,385 -2.25(-3.28%)
Feb 22, 2022 68.60 70.06 67.39 68.54 66,177 -3.21(-4.47%)
Feb 18, 2022 71.75 0 -2.42(-3.26%)
Feb 17, 2022 75.83 75.99 73.73 74.17 57,380 -2.54(-3.31%)
Feb 16, 2022 74.88 77.61 74.74 76.71 46,705 +1.70(+2.27%)
Feb 15, 2022 73.37 75.15 73.29 75.01 32,165 +4.46(+6.32%)
Feb 14, 2022 71.15 71.53 69.45 70.55 66,065 -1.69(-2.34%)
Feb 11, 2022 75.51 76.47 71.89 72.24 43,809 -3.35(-4.43%)
Feb 10, 2022 74.91 78.39 74.91 75.59 71,606 -1.45(-1.88%)
Feb 09, 2022 75.19 77.13 75.15 77.04 75,457 +3.56(+4.84%)
Feb 08, 2022 71.01 73.62 71.01 73.48 41,190 +1.81(+2.53%)
Feb 07, 2022 71.03 72.54 70.87 71.67 24,350 -0.26(-0.36%)
Feb 04, 2022 70.31 72.88 70.00 71.93 19,793 +0.64(+0.90%)
Feb 03, 2022 71.00 72.32 71.29 34,126 -2.57(-3.48%)
Feb 02, 2022 75.11 75.11 72.34 73.86 59,765 -0.10(-0.14%)
Feb 01, 2022 73.71 74.05 71.49 73.96 49,107 +1.16(+1.59%)
Jan 31, 2022 68.89 73.00 72.80 75,591 +6.57(+9.92%)
Jan 28, 2022 65.65 66.34 63.77 66.23 63,303 +0.85(+1.30%)
Jan 27, 2022 67.66 67.96 65.33 65.38 82,749 -2.40(-3.54%)
Jan 26, 2022 71.64 71.78 67.29 67.78 86,120 -2.56(-3.64%)
Jan 25, 2022 69.32 71.30 68.23 70.34 37,276 -0.36(-0.51%)
Jan 24, 2022 70.69 70.86 65.87 70.70 153,828 -3.22(-4.36%)
Jan 21, 2022 76.72 77.01 73.63 73.92 587,527 -3.35(-4.34%)
Jan 20, 2022 79.90 81.05 77.04 77.27 154,470 +1.26(+1.66%)
Jan 19, 2022 76.81 77.15 75.82 76.01 57,763 +0.94(+1.25%)
Jan 18, 2022 75.36 76.21 74.41 75.07 114,550 -4.15(-5.24%)
Jan 14, 2022 79.22 0 -0.18(-0.23%)
Jan 13, 2022 81.74 81.97 79.15 79.40 185,102 -3.46(-4.18%)
Jan 12, 2022 81.61 83.07 81.07 82.86 210,892 +3.92(+4.97%)
Jan 11, 2022 75.79 79.04 75.21 78.94 183,949 +4.99(+6.75%)
Jan 10, 2022 74.16 74.58 72.35 73.95 87,977 +0.01(+0.01%)
Jan 07, 2022 73.00 74.24 72.36 73.94 391,516 +1.99(+2.77%)
Jan 06, 2022 71.60 72.85 70.73 71.95 38,793 +0.91(+1.28%)
Jan 05, 2022 73.48 74.97 70.59 71.04 54,631 -3.54(-4.75%)
Jan 04, 2022 75.72 75.72 74.11 74.58 41,901 -0.88(-1.17%)
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.