Emrg Mkts Bull 3X Direxion (NY: EDC )

89.91 USD -0.40 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 72.76 73.20 72.25 72.31 331,200 -3.46(-4.57%)
Nov 27, 2019 75.12 75.95 74.81 75.77 63,500 +0.26(+0.34%)
Nov 26, 2019 75.14 75.72 74.17 75.51 116,370 -0.89(-1.16%)
Nov 25, 2019 75.50 76.53 75.43 76.40 145,893 +2.25(+3.03%)
Nov 22, 2019 74.64 74.64 73.61 74.15 58,900 -0.09(-0.12%)
Nov 21, 2019 73.65 74.24 73.20 74.24 114,739 -0.34(-0.46%)
Nov 20, 2019 74.75 75.63 73.74 74.58 138,780 -0.99(-1.31%)
Nov 19, 2019 76.91 76.91 75.37 75.57 107,415 +0.31(+0.41%)
Nov 18, 2019 75.67 76.02 74.98 75.26 130,179 -0.27(-0.36%)
Nov 15, 2019 75.36 76.04 75.10 75.53 121,500 +1.69(+2.29%)
Nov 14, 2019 73.54 74.15 72.69 73.84 105,375 +0.20(+0.27%)
Nov 13, 2019 73.22 74.07 72.86 73.64 170,198 -1.77(-2.35%)
Nov 12, 2019 76.30 76.46 75.01 75.41 182,976 -1.59(-2.06%)
Nov 11, 2019 75.70 77.15 75.56 77.00 102,979 -1.71(-2.17%)
Nov 08, 2019 79.05 79.40 78.15 78.71 127,000 -2.08(-2.57%)
Nov 07, 2019 81.01 81.78 80.53 80.79 232,683 +1.72(+2.18%)
Nov 06, 2019 79.63 79.90 78.41 79.07 130,373 -0.76(-0.95%)
Nov 05, 2019 80.00 80.08 78.87 79.83 151,528 +1.30(+1.66%)
Nov 04, 2019 79.30 79.41 78.22 78.53 181,204 +2.28(+2.99%)
Nov 01, 2019 75.36 76.42 75.22 76.25 166,900 +3.13(+4.28%)
Oct 31, 2019 74.03 74.03 71.84 73.12 139,820 -1.59(-2.13%)
Oct 30, 2019 73.39 74.79 72.46 74.71 156,149 +0.85(+1.15%)
Oct 29, 2019 73.93 74.53 73.70 73.86 59,765 -1.16(-1.55%)
Oct 28, 2019 74.62 75.57 74.62 75.02 99,991 +1.34(+1.82%)
Oct 25, 2019 72.19 73.83 72.19 73.68 130,800 +1.37(+1.89%)
Oct 24, 2019 73.20 73.20 72.15 72.31 126,881 +0.11(+0.15%)
Oct 23, 2019 71.30 72.43 71.24 72.20 90,690 -0.03(-0.04%)
Oct 22, 2019 72.12 72.90 71.95 72.23 110,397 +0.31(+0.43%)
Oct 21, 2019 71.11 72.07 70.76 71.92 131,721 +1.95(+2.79%)
Oct 18, 2019 70.79 71.39 69.63 69.97 186,200 -1.25(-1.76%)
Oct 17, 2019 72.12 72.23 71.05 71.22 171,725 +0.71(+1.01%)
Oct 16, 2019 69.68 70.73 69.32 70.51 104,543 +0.54(+0.77%)
Oct 15, 2019 68.79 70.35 68.63 69.97 110,449 +1.87(+2.75%)
Oct 14, 2019 68.69 69.07 68.10 68.10 81,426 -0.86(-1.25%)
Oct 11, 2019 68.79 70.55 68.50 68.96 513,300 +3.21(+4.88%)
Oct 10, 2019 64.52 66.67 64.52 65.75 182,785 +1.85(+2.90%)
Oct 09, 2019 64.00 64.64 63.71 63.90 114,245 +1.38(+2.21%)
Oct 08, 2019 63.50 63.73 62.38 62.52 208,980 -1.30(-2.04%)
Oct 07, 2019 64.41 65.25 63.75 63.82 125,949 -1.68(-2.56%)
Oct 04, 2019 64.06 65.83 63.89 65.50 506,100 +0.95(+1.47%)
Oct 03, 2019 62.88 64.57 62.36 64.55 234,005 +2.23(+3.58%)
Oct 02, 2019 62.35 62.62 61.37 62.32 212,822 -1.55(-2.43%)
Oct 01, 2019 65.20 65.29 63.64 63.87 202,861 -1.15(-1.77%)
Sep 30, 2019 65.76 66.22 64.94 65.02 216,001 +0.85(+1.32%)
Sep 27, 2019 66.79 67.11 63.45 64.17 367,400 -2.53(-3.79%)
Sep 26, 2019 67.17 67.27 66.14 66.70 130,670 -0.08(-0.12%)
Sep 25, 2019 65.54 67.17 64.91 66.78 212,895 -0.16(-0.24%)
Sep 24, 2019 69.07 69.07 66.69 66.94 222,197 -2.14(-3.10%)
Sep 23, 2019 67.97 69.21 67.94 69.08 139,460 +0.23(+0.33%)
Sep 20, 2019 70.33 70.52 68.16 68.85 175,100 +0.10(+0.15%)
Sep 19, 2019 69.63 70.30 68.43 68.75 166,439 -0.94(-1.35%)
Sep 18, 2019 70.14 70.43 67.99 69.69 175,888 -0.91(-1.29%)
Sep 17, 2019 68.62 70.62 68.46 70.60 104,894 +0.01(+0.01%)
Sep 16, 2019 70.50 71.52 70.08 70.59 157,313 -1.71(-2.37%)
Sep 13, 2019 72.25 72.82 71.86 72.30 147,100 +1.23(+1.73%)
Sep 12, 2019 71.01 72.30 70.23 71.07 298,868 +1.43(+2.05%)
Sep 11, 2019 68.86 69.72 68.59 69.64 213,965 +1.47(+2.16%)
Sep 10, 2019 67.74 68.50 66.96 68.17 94,908 +0.21(+0.31%)
Sep 09, 2019 67.94 68.62 67.40 67.96 152,898 +0.60(+0.89%)
Sep 06, 2019 67.68 68.01 67.18 67.36 583,500 +0.84(+1.26%)
Sep 05, 2019 66.71 67.25 66.46 66.52 299,077 +2.13(+3.31%)
Sep 04, 2019 63.70 64.56 63.48 64.39 225,102 +3.02(+4.92%)
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.