Emrg Mkts Bull 3X Direxion (NY: EDC )

39.11 +0.84 (+2.19%)
Streaming Delayed Price Updated: 1:51 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 38.67 39.75 38.03 38.27 53,570 +0.52(+1.38%)
Aug 10, 2022 37.19 37.85 36.88 37.75 73,639 +1.36(+3.74%)
Aug 09, 2022 36.95 37.03 36.20 36.39 19,023 -0.40(-1.09%)
Aug 08, 2022 36.83 37.46 36.59 36.79 36,896 +0.15(+0.41%)
Aug 05, 2022 35.96 36.81 35.64 36.64 19,399 +0.08(+0.22%)
Aug 04, 2022 36.61 36.91 36.24 36.56 14,891 +0.64(+1.78%)
Aug 03, 2022 35.18 36.02 34.84 35.92 26,695 +0.95(+2.72%)
Aug 02, 2022 34.60 36.04 34.40 34.97 42,132 -0.63(-1.77%)
Aug 01, 2022 35.43 36.25 34.86 35.60 68,634 -0.89(-2.44%)
Jul 29, 2022 35.64 36.52 35.09 36.49 55,173 -0.57(-1.54%)
Jul 28, 2022 36.74 37.19 35.52 37.06 27,687 +0.56(+1.53%)
Jul 27, 2022 35.52 36.87 35.16 36.50 58,639 +1.81(+5.22%)
Jul 26, 2022 35.53 35.76 34.51 34.69 23,031 -0.79(-2.23%)
Jul 25, 2022 35.35 35.61 35.06 35.48 16,763 +0.40(+1.14%)
Jul 22, 2022 36.10 36.15 34.69 35.08 31,948 -1.15(-3.17%)
Jul 21, 2022 35.40 36.26 35.26 36.23 46,987 +1.18(+3.37%)
Jul 20, 2022 35.16 35.43 34.67 35.05 54,682 -0.46(-1.30%)
Jul 19, 2022 35.08 35.53 34.86 35.51 35,166 +1.66(+4.90%)
Jul 18, 2022 34.73 35.17 33.81 33.85 61,290 +0.68(+2.05%)
Jul 15, 2022 32.76 33.22 31.94 33.17 26,816 +0.51(+1.56%)
Jul 14, 2022 32.55 32.72 31.73 32.66 27,654 -0.96(-2.86%)
Jul 13, 2022 32.38 33.94 32.32 33.62 30,793 -0.12(-0.36%)
Jul 12, 2022 33.83 34.27 33.35 33.74 36,068 -0.46(-1.35%)
Jul 11, 2022 34.68 34.73 33.81 34.20 69,679 -2.94(-7.92%)
Jul 08, 2022 36.74 37.64 36.48 37.14 52,938 -0.15(-0.40%)
Jul 07, 2022 36.60 37.67 36.58 37.29 49,617 +2.25(+6.42%)
Jul 06, 2022 34.97 35.39 34.34 35.04 40,862 -0.63(-1.77%)
Jul 05, 2022 34.42 35.74 33.98 35.67 60,717 -0.91(-2.49%)
Jul 01, 2022 36.00 36.61 35.33 36.58 207,697 -0.84(-2.24%)
Jun 30, 2022 36.30 37.56 35.73 37.42 51,754 -0.58(-1.53%)
Jun 29, 2022 38.40 38.40 37.54 38.00 38,025 -0.38(-0.99%)
Jun 28, 2022 40.00 40.47 38.28 38.38 53,678 -0.66(-1.69%)
Jun 27, 2022 39.77 39.77 38.92 39.04 36,302 +0.19(+0.49%)
Jun 24, 2022 37.52 38.98 37.48 38.85 46,110 +2.47(+6.79%)
Jun 23, 2022 36.29 36.93 35.42 36.38 67,025 +0.29(+0.80%)
Jun 22, 2022 35.82 36.80 35.55 36.09 92,233 -2.06(-5.40%)
Jun 21, 2022 37.95 38.54 37.82 38.15 46,608 +1.69(+4.64%)
Jun 17, 2022 37.00 37.35 35.75 36.46 254,550 +0.40(+1.11%)
Jun 16, 2022 36.12 36.49 35.21 36.06 121,150 -3.59(-9.05%)
Jun 15, 2022 38.57 40.38 37.92 39.65 97,974 +1.55(+4.07%)
Jun 14, 2022 37.64 38.51 37.47 38.10 63,039 +1.41(+3.84%)
Jun 13, 2022 37.72 38.37 36.19 36.69 137,398 -4.32(-10.53%)
Jun 10, 2022 41.98 42.22 40.66 41.01 68,270 -1.30(-3.07%)
Jun 09, 2022 44.39 44.59 42.31 42.31 65,166 -3.14(-6.91%)
Jun 08, 2022 45.41 46.00 45.04 45.45 49,620 +0.59(+1.32%)
Jun 07, 2022 43.62 44.95 43.34 44.86 47,238 +0.48(+1.08%)
Jun 06, 2022 45.89 46.36 44.10 44.38 89,330 +0.72(+1.65%)
Jun 03, 2022 44.82 44.82 43.42 43.66 70,442 -2.30(-5.00%)
Jun 02, 2022 44.29 45.96 43.94 45.96 91,005 +2.22(+5.08%)
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.