Emrg Mkts Bull 3X Direxion (NY: EDC )

26.58 -0.31 (-1.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 26.42 26.78 26.23 26.58 181,099 -0.31(-1.15%)
Dec 07, 2023 26.86 26.93 26.57 26.89 55,224 +0.33(+1.24%)
Dec 06, 2023 27.10 27.15 26.50 26.56 43,340 -0.06(-0.23%)
Dec 05, 2023 26.39 26.73 26.23 26.62 84,202 -0.51(-1.88%)
Dec 04, 2023 27.51 27.61 26.98 27.13 68,283 -0.98(-3.49%)
Dec 01, 2023 27.15 28.12 27.05 28.11 86,706 +0.33(+1.19%)
Nov 30, 2023 27.85 27.85 27.25 27.78 134,087 +0.14(+0.51%)
Nov 29, 2023 27.73 28.10 27.55 27.64 76,736 -0.52(-1.85%)
Nov 28, 2023 27.79 28.27 27.73 28.16 89,558 +0.73(+2.66%)
Nov 27, 2023 27.46 27.52 27.20 27.43 79,860 -0.30(-1.08%)
Nov 24, 2023 27.40 27.82 27.40 27.73 51,384 -0.02(-0.07%)
Nov 22, 2023 27.81 28.01 27.50 27.75 94,517 -0.14(-0.50%)
Nov 21, 2023 28.34 28.40 27.85 27.89 78,984 -0.65(-2.28%)
Nov 20, 2023 27.91 28.67 27.85 28.54 80,762 +1.11(+4.05%)
Nov 17, 2023 27.47 27.65 27.31 27.43 45,023 -0.03(-0.12%)
Nov 16, 2023 27.34 27.79 27.07 27.46 66,612 -0.83(-2.93%)
Nov 15, 2023 28.27 28.70 28.07 28.29 137,789 +0.75(+2.72%)
Nov 14, 2023 26.73 27.68 26.68 27.54 178,990 +2.01(+7.87%)
Nov 13, 2023 25.24 25.80 25.16 25.53 76,438 -0.01(-0.04%)
Nov 10, 2023 25.12 25.66 24.92 25.54 64,560 +0.47(+1.87%)
Nov 09, 2023 25.79 25.93 24.96 25.07 43,834 -0.72(-2.79%)
Nov 08, 2023 25.86 26.16 25.66 25.79 59,261 -0.51(-1.94%)
Nov 07, 2023 25.96 26.36 25.60 26.30 90,813 -0.24(-0.90%)
Nov 06, 2023 26.79 26.92 26.38 26.54 76,828 +0.72(+2.79%)
Nov 03, 2023 25.30 26.03 25.30 25.82 169,541 +1.44(+5.91%)
Nov 02, 2023 24.18 24.44 23.98 24.38 107,741 +1.18(+5.09%)
Nov 01, 2023 22.57 23.21 22.50 23.20 123,368 +0.66(+2.93%)
Oct 31, 2023 22.35 22.61 22.05 22.54 129,932 -0.42(-1.83%)
Oct 30, 2023 23.34 23.39 22.73 22.96 85,919 +0.66(+2.96%)
Oct 27, 2023 22.98 23.05 22.21 22.30 56,827 -0.05(-0.22%)
Oct 26, 2023 22.22 22.52 22.07 22.35 80,562 -0.37(-1.63%)
Oct 25, 2023 22.90 23.14 22.64 22.72 83,182 -0.89(-3.77%)
Oct 24, 2023 23.00 23.78 22.99 23.61 55,593 +0.81(+3.55%)
Oct 23, 2023 22.36 23.03 22.07 22.80 114,607 +0.02(+0.09%)
Oct 20, 2023 23.05 23.31 22.78 22.78 352,567 -0.91(-3.84%)
Oct 19, 2023 23.91 24.29 23.69 23.69 80,653 -0.47(-1.95%)
Oct 18, 2023 24.59 24.68 24.03 24.16 68,665 -1.20(-4.73%)
Oct 17, 2023 24.88 25.66 24.88 25.36 61,995 -0.13(-0.51%)
Oct 16, 2023 24.98 25.63 24.88 25.49 67,517 +0.52(+2.08%)
Oct 13, 2023 25.31 25.49 24.86 24.97 65,310 -0.35(-1.38%)
Oct 12, 2023 26.40 26.40 25.13 25.32 57,023 -0.93(-3.54%)
Oct 11, 2023 26.34 26.45 25.90 26.25 42,096 +0.51(+1.98%)
Oct 10, 2023 25.17 25.83 25.12 25.74 85,024 +1.08(+4.38%)
Oct 09, 2023 24.00 24.68 23.91 24.66 66,015 -0.40(-1.60%)
Oct 06, 2023 23.99 25.19 23.90 25.06 87,785 +1.04(+4.33%)
Oct 05, 2023 23.81 24.05 23.52 24.02 50,265 +0.28(+1.18%)
Oct 04, 2023 23.80 23.91 23.52 23.74 65,551 -0.19(-0.79%)
Oct 03, 2023 24.27 24.48 23.88 23.93 57,655 -1.08(-4.32%)
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.