Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 76.63 76.86 74.46 75.33 240,541 +2.74(+3.78%)
Jun 28, 2019 73.00 73.09 72.08 72.59 142,556 -0.38(-0.52%)
Jun 27, 2019 72.53 73.09 72.14 72.97 116,813 +1.47(+2.05%)
Jun 26, 2019 71.14 72.27 71.09 71.50 142,848 +1.95(+2.81%)
Jun 25, 2019 70.94 71.12 69.35 69.55 276,529 -2.33(-3.24%)
Jun 24, 2019 71.99 72.33 71.61 71.88 165,174 -0.03(-0.04%)
Jun 21, 2019 72.11 72.53 71.64 71.91 265,775 -0.88(-1.21%)
Jun 20, 2019 74.22 74.35 72.06 72.79 331,037 +2.81(+4.02%)
Jun 19, 2019 68.61 70.85 68.07 69.98 323,120 +1.78(+2.61%)
Jun 18, 2019 65.57 68.54 65.57 68.20 354,806 +4.70(+7.41%)
Jun 17, 2019 62.97 63.89 62.97 63.49 179,756 +0.64(+1.02%)
Jun 14, 2019 63.74 63.77 62.82 62.85 324,416 -2.19(-3.37%)
Jun 13, 2019 65.65 65.88 64.41 65.05 89,594 -0.23(-0.35%)
Jun 12, 2019 66.02 66.16 65.01 65.28 124,260 -2.14(-3.17%)
Jun 11, 2019 67.86 68.15 66.99 67.42 233,341 +2.08(+3.19%)
Jun 10, 2019 65.06 66.19 64.70 65.34 146,979 +1.94(+3.05%)
Jun 07, 2019 62.96 64.87 62.91 63.40 153,676 +1.36(+2.19%)
Jun 06, 2019 61.78 62.37 61.23 62.04 139,231 +0.14(+0.22%)
Jun 05, 2019 63.54 63.72 61.40 61.90 293,917 -1.35(-2.14%)
Jun 04, 2019 62.34 63.52 61.83 63.25 263,239 +0.12(+0.19%)
Jun 03, 2019 62.86 63.93 62.50 63.13 428,817 +1.59(+2.59%)
May 31, 2019 59.89 61.73 59.71 61.54 223,549 +0.75(+1.23%)
May 30, 2019 60.34 61.40 60.18 60.79 240,200 +1.00(+1.67%)
May 29, 2019 57.97 59.85 57.80 59.79 162,380 +1.32(+2.26%)
May 28, 2019 59.74 59.98 58.29 58.47 224,122 +0.34(+0.59%)
May 24, 2019 59.26 59.39 57.97 58.12 166,960 +0.12(+0.21%)
May 23, 2019 57.91 58.66 57.23 58.00 254,717 -2.35(-3.90%)
May 22, 2019 60.84 61.05 60.09 60.35 231,372 -0.71(-1.17%)
May 21, 2019 60.09 61.22 59.73 61.07 161,918 +2.18(+3.69%)
May 20, 2019 59.19 59.72 58.27 58.89 176,471 -0.94(-1.56%)
May 17, 2019 60.04 61.25 59.55 59.83 254,651 -3.43(-5.42%)
May 16, 2019 63.85 64.84 63.06 63.25 311,737 -0.81(-1.26%)
May 15, 2019 62.64 64.40 62.32 64.06 192,662 +0.47(+0.74%)
May 14, 2019 63.60 64.41 62.97 63.59 393,264 +2.28(+3.72%)
May 13, 2019 61.72 62.58 60.25 61.31 534,200 -6.73(-9.89%)
May 10, 2019 67.36 68.65 64.95 68.04 505,092 +1.23(+1.84%)
May 09, 2019 65.48 67.86 64.01 66.81 495,090 -3.50(-4.98%)
May 08, 2019 71.14 71.95 70.11 70.31 251,642 -0.14(-0.20%)
May 07, 2019 72.63 72.63 69.26 70.45 632,021 -4.57(-6.10%)
May 06, 2019 72.36 75.34 72.20 75.02 417,394 -4.94(-6.17%)
May 03, 2019 78.71 80.11 78.67 79.96 183,483 +2.94(+3.81%)
May 02, 2019 77.23 77.89 75.83 77.02 121,802 +0.43(+0.56%)
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.