Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 98.26 98.42 94.36 96.28 197,463 -4.16(-4.14%)
Feb 25, 2021 107.79 108.49 99.69 100.44 150,215 -7.07(-6.58%)
Feb 24, 2021 104.24 107.67 102.28 107.50 177,321 -2.01(-1.83%)
Feb 23, 2021 106.23 110.76 102.11 109.51 198,978 +1.35(+1.25%)
Feb 22, 2021 109.47 111.49 107.97 108.16 292,513 -10.12(-8.56%)
Feb 19, 2021 118.52 120.34 117.57 118.28 95,429 +2.15(+1.85%)
Feb 18, 2021 115.53 116.34 112.51 116.13 189,386 -5.30(-4.37%)
Feb 17, 2021 120.67 121.59 118.94 121.44 125,395 +0.16(+0.13%)
Feb 16, 2021 122.50 123.46 120.36 121.28 156,819 +0.75(+0.62%)
Feb 12, 2021 118.63 121.42 117.81 120.53 91,063 +0.47(+0.39%)
Feb 11, 2021 119.72 121.52 119.07 120.06 151,972 +3.76(+3.23%)
Feb 10, 2021 118.31 118.71 114.23 116.30 129,054 +1.33(+1.16%)
Feb 09, 2021 111.63 115.49 111.63 114.97 120,138 +3.32(+2.98%)
Feb 08, 2021 109.94 112.18 109.87 111.65 118,005 +0.66(+0.59%)
Feb 05, 2021 109.77 111.20 108.48 110.99 81,051 +2.71(+2.51%)
Feb 04, 2021 107.69 108.48 105.94 108.28 91,573 -0.14(-0.13%)
Feb 03, 2021 108.90 109.35 107.23 108.42 98,192 +1.71(+1.60%)
Feb 02, 2021 107.15 107.32 105.73 106.71 137,853 +4.19(+4.09%)
Feb 01, 2021 100.84 103.12 99.63 102.52 182,136 +7.97(+8.43%)
Jan 29, 2021 97.39 97.79 93.50 94.55 239,214 -8.13(-7.92%)
Jan 28, 2021 99.92 103.69 99.36 102.68 165,447 +2.29(+2.28%)
Jan 27, 2021 102.58 103.90 100.19 100.39 313,921 -8.89(-8.14%)
Jan 26, 2021 109.28 109.93 107.87 109.28 116,017 -2.86(-2.55%)
Jan 25, 2021 113.43 113.72 109.16 112.14 253,759 +2.46(+2.24%)
Jan 22, 2021 107.86 110.12 107.43 109.68 733,724 -3.14(-2.78%)
Jan 21, 2021 113.38 113.38 111.32 112.82 141,455 +1.00(+0.90%)
Jan 20, 2021 112.26 112.30 110.08 111.81 305,465 +5.47(+5.14%)
Jan 19, 2021 107.86 107.97 105.76 106.35 323,722 +4.98(+4.91%)
Jan 15, 2021 102.69 103.12 100.56 101.37 187,558 -4.46(-4.21%)
Jan 14, 2021 106.34 107.91 105.55 105.83 129,956 +2.73(+2.65%)
Jan 13, 2021 103.09 104.36 101.50 103.10 115,752 +0.61(+0.60%)
Jan 12, 2021 101.39 102.94 100.67 102.49 171,819 +2.71(+2.72%)
Jan 11, 2021 99.46 100.93 99.18 99.78 267,161 -3.66(-3.54%)
Jan 08, 2021 100.88 103.78 99.53 103.44 1,160,070 +7.60(+7.93%)
Jan 07, 2021 95.06 96.04 93.67 95.84 130,755 +2.52(+2.70%)
Jan 06, 2021 93.73 96.88 92.75 93.33 225,002 -2.45(-2.56%)
Jan 05, 2021 91.98 95.93 91.98 95.78 171,936 +6.21(+6.93%)
Jan 04, 2021 92.45 93.48 88.61 89.57 221,838 +1.80(+2.05%)
Dec 31, 2020 87.77 87.77 87.77 172,507 -0.27(-0.31%)
Dec 30, 2020 87.34 88.79 87.34 88.04 172,507 +3.58(+4.24%)
Dec 29, 2020 83.09 84.69 82.95 84.46 127,475 +3.52(+4.35%)
Dec 28, 2020 81.30 81.60 80.37 80.94 64,444 +0.54(+0.68%)
Dec 24, 2020 80.60 81.12 79.10 80.40 56,129 -1.08(-1.33%)
Dec 23, 2020 81.13 81.82 80.80 81.48 60,937 +2.43(+3.08%)
Dec 22, 2020 80.12 80.22 78.64 79.05 102,532 -1.85(-2.29%)
Dec 21, 2020 78.88 81.91 78.76 80.90 188,050 -3.37(-4.00%)
Dec 18, 2020 84.47 84.64 83.58 84.27 74,661 -0.62(-0.73%)
Dec 17, 2020 84.75 85.15 84.10 84.89 118,229 +1.74(+2.09%)
Dec 16, 2020 82.60 83.64 82.32 83.15 82,676 +1.15(+1.41%)
Dec 15, 2020 80.54 82.17 80.00 81.99 73,027 +2.45(+3.08%)
Dec 14, 2020 81.32 81.50 79.45 79.54 116,662 -1.38(-1.71%)
Dec 11, 2020 81.05 81.63 80.38 80.92 86,802 -1.61(-1.95%)
Dec 10, 2020 79.19 82.83 79.12 82.53 98,139 +2.99(+3.75%)
Dec 09, 2020 82.35 82.35 78.40 79.54 137,205 -1.99(-2.44%)
Dec 08, 2020 81.21 81.58 80.47 81.53 69,793 +0.18(+0.22%)
Dec 07, 2020 80.76 82.18 80.64 81.36 144,066 -0.16(-0.20%)
Dec 04, 2020 80.96 81.64 80.59 81.52 181,913 +2.59(+3.28%)
Dec 03, 2020 78.66 80.15 78.43 78.92 135,154 +2.43(+3.18%)
Dec 02, 2020 75.94 76.94 75.04 76.49 102,673 +0.38(+0.49%)
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.