Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 +0.23 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 30.83 30.85 30.34 30.44 29,304 +0.23(+0.76%)
Mar 15, 2024 30.41 30.55 30.11 30.21 30,098 -0.62(-2.01%)
Mar 14, 2024 31.45 31.45 30.59 30.83 36,801 -0.54(-1.72%)
Mar 13, 2024 31.35 31.54 31.20 31.37 34,077 -0.33(-1.04%)
Mar 12, 2024 31.35 31.70 31.08 31.70 46,294 +1.00(+3.26%)
Mar 11, 2024 30.60 30.90 30.59 30.70 42,127 +0.27(+0.89%)
Mar 08, 2024 30.93 31.16 30.37 30.43 384,445 -0.23(-0.75%)
Mar 07, 2024 30.13 30.67 30.09 30.66 44,941 +0.62(+2.06%)
Mar 06, 2024 30.08 30.43 29.98 30.04 47,244 +1.21(+4.20%)
Mar 05, 2024 29.03 29.36 28.68 28.83 46,530 -0.80(-2.70%)
Mar 04, 2024 30.00 30.00 29.54 29.63 34,925 -0.25(-0.84%)
Mar 01, 2024 29.40 29.98 29.30 29.88 52,984 +1.15(+4.00%)
Feb 29, 2024 29.17 29.18 28.70 28.73 63,329 +0.01(+0.03%)
Feb 28, 2024 29.15 29.15 28.63 28.72 58,459 -1.20(-4.01%)
Feb 27, 2024 30.00 30.08 29.92 29.92 29,116 +0.18(+0.61%)
Feb 26, 2024 29.70 29.90 29.65 29.74 28,337 -0.51(-1.69%)
Feb 23, 2024 30.27 30.34 29.91 30.25 476,307 -0.07(-0.23%)
Feb 22, 2024 30.12 30.36 29.90 30.32 62,921 +0.89(+3.02%)
Feb 21, 2024 29.40 29.65 29.11 29.43 24,467 +0.14(+0.48%)
Feb 20, 2024 29.42 29.68 29.01 29.29 33,431 +0.18(+0.62%)
Feb 16, 2024 29.10 29.41 28.97 29.11 56,472 +0.38(+1.32%)
Feb 15, 2024 28.38 28.76 28.38 28.73 43,987 +0.29(+1.02%)
Feb 14, 2024 28.12 28.46 28.03 28.44 137,805 +1.28(+4.71%)
Feb 13, 2024 27.73 27.97 26.81 27.16 108,503 -1.72(-5.96%)
Feb 12, 2024 28.34 29.27 28.34 28.88 63,657 +0.72(+2.56%)
Feb 09, 2024 27.97 28.30 27.53 28.16 33,979 +0.37(+1.33%)
Feb 08, 2024 28.01 28.01 27.68 27.79 31,944 -0.51(-1.80%)
Feb 07, 2024 28.10 28.42 28.02 28.30 92,299 +0.05(+0.18%)
Feb 06, 2024 27.63 28.31 27.55 28.25 159,897 +1.80(+6.81%)
Feb 05, 2024 26.10 26.66 26.05 26.45 42,573 +0.15(+0.57%)
Feb 02, 2024 26.20 26.44 26.00 26.30 43,735 -0.25(-0.94%)
Feb 01, 2024 26.28 26.61 26.16 26.55 67,426 +0.72(+2.79%)
Jan 31, 2024 25.99 26.53 25.67 25.83 62,134 -0.51(-1.94%)
Jan 30, 2024 26.13 26.34 25.93 26.34 65,791 -0.71(-2.62%)
Jan 29, 2024 27.21 27.21 26.59 27.05 67,634 +0.09(+0.33%)
Jan 26, 2024 26.76 27.15 26.76 26.96 39,679 +0.07(+0.26%)
Jan 25, 2024 27.12 27.24 26.67 26.89 87,752 +0.04(+0.15%)
Jan 24, 2024 27.38 27.40 26.75 26.85 72,293 +0.91(+3.51%)
Jan 23, 2024 25.68 26.03 25.61 25.94 62,716 +0.64(+2.53%)
Jan 22, 2024 25.06 25.50 25.04 25.30 108,061 -0.70(-2.69%)
Jan 19, 2024 25.44 26.06 25.15 26.00 124,085 +0.71(+2.81%)
Jan 18, 2024 25.23 25.29 24.95 25.29 72,551 +0.64(+2.60%)
Jan 17, 2024 24.28 24.69 24.21 24.65 91,451 -1.13(-4.38%)
Jan 16, 2024 26.34 26.38 25.71 25.78 138,140 -2.03(-7.30%)
Jan 12, 2024 28.07 28.42 27.78 27.81 431,392 +0.24(+0.87%)
Jan 11, 2024 27.65 27.83 27.00 27.57 76,791 +0.31(+1.14%)
Jan 10, 2024 27.40 27.40 27.11 27.26 50,491 -0.20(-0.73%)
Jan 09, 2024 27.48 27.62 27.30 27.46 73,796 -1.24(-4.32%)
Jan 08, 2024 27.93 28.75 27.82 28.70 74,321 +0.18(+0.63%)
Jan 05, 2024 28.53 29.04 28.34 28.52 391,478 +0.09(+0.32%)
Jan 04, 2024 28.41 28.83 28.38 28.43 37,519 -0.32(-1.11%)
Jan 03, 2024 28.33 28.91 28.23 28.75 68,070 -0.39(-1.34%)
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.