Emrg Mkts Bull 3X Direxion (NY: EDC )

73.92 USD -3.35 (-4.34%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 76.72 77.01 73.63 73.92 587,527 -3.35(-4.34%)
Jan 20, 2022 79.90 81.05 77.04 77.27 154,470 +1.26(+1.66%)
Jan 19, 2022 76.81 77.15 75.82 76.01 57,763 +0.94(+1.25%)
Jan 18, 2022 75.36 76.21 74.41 75.07 114,550 -4.15(-5.24%)
Jan 14, 2022 79.22 0 -0.18(-0.23%)
Jan 13, 2022 81.74 81.97 79.15 79.40 185,102 -3.46(-4.18%)
Jan 12, 2022 81.61 83.07 81.07 82.86 210,892 +3.92(+4.97%)
Jan 11, 2022 75.79 79.04 75.21 78.94 183,949 +4.99(+6.75%)
Jan 10, 2022 74.16 74.58 72.35 73.95 87,977 +0.01(+0.01%)
Jan 07, 2022 73.00 74.24 72.36 73.94 391,516 +1.99(+2.77%)
Jan 06, 2022 71.60 72.85 70.73 71.95 38,793 +0.91(+1.28%)
Jan 05, 2022 73.48 74.97 70.59 71.04 54,631 -3.54(-4.75%)
Jan 04, 2022 75.72 75.72 74.11 74.58 41,901 -0.88(-1.17%)
Jan 03, 2022 74.83 75.60 73.45 75.46 41,692 +1.53(+2.07%)
Dec 31, 2021 74.40 76.00 73.77 73.93 41,212 -0.98(-1.31%)
Dec 30, 2021 72.37 75.48 72.37 74.91 71,597 +2.52(+3.48%)
Dec 29, 2021 72.90 73.12 71.75 72.39 31,865 -1.12(-1.52%)
Dec 28, 2021 74.15 74.32 73.39 73.51 40,447 -0.73(-0.98%)
Dec 27, 2021 73.11 74.41 73.11 74.24 43,242 +0.96(+1.31%)
Dec 23, 2021 71.99 73.58 71.78 73.28 39,360 +1.19(+1.65%)
Dec 22, 2021 70.41 72.22 70.01 72.09 37,546 +1.15(+1.62%)
Dec 21, 2021 69.20 71.15 69.20 70.94 61,686 +3.41(+5.05%)
Dec 20, 2021 67.93 67.93 66.46 67.53 65,679 -3.41(-4.81%)
Dec 17, 2021 70.47 71.57 69.93 70.94 38,777 -1.07(-1.49%)
Dec 16, 2021 73.43 74.11 71.63 72.01 45,225 +0.38(+0.53%)
Dec 15, 2021 71.08 71.83 68.70 71.63 180,429 -0.62(-0.86%)
Dec 14, 2021 71.47 72.76 71.38 72.25 58,210 -0.43(-0.60%)
Dec 13, 2021 74.72 74.94 72.40 72.68 26,864 -3.64(-4.76%)
Dec 10, 2021 76.13 76.58 75.66 76.32 26,009 +0.10(+0.13%)
Dec 09, 2021 76.53 77.40 76.03 76.22 20,369 -1.19(-1.54%)
Dec 08, 2021 76.31 77.93 76.06 77.41 64,316 +1.10(+1.44%)
Dec 07, 2021 75.80 76.52 75.55 76.31 78,690 +3.33(+4.56%)
Dec 06, 2021 71.14 73.04 70.38 72.98 44,209 +1.54(+2.16%)
Dec 03, 2021 74.43 74.62 70.38 71.44 65,649 -3.19(-4.27%)
Dec 02, 2021 74.46 76.04 73.82 74.63 65,042 +2.69(+3.74%)
Dec 01, 2021 74.56 76.01 71.86 71.94 96,697 +0.83(+1.17%)
Nov 30, 2021 71.42 72.44 71.39 71.11 106,674 -0.32(-0.45%)
Nov 29, 2021 72.82 72.82 70.69 71.43 72,808 +0.47(+0.66%)
Nov 26, 2021 72.30 72.31 69.74 70.96 123,627 -7.41(-9.46%)
Nov 24, 2021 77.24 78.37 76.80 78.37 37,991 -0.41(-0.52%)
Nov 23, 2021 79.07 79.83 77.71 78.78 27,016 -0.22(-0.28%)
Nov 22, 2021 80.43 81.10 78.99 79.00 44,736 -1.89(-2.34%)
Nov 19, 2021 81.48 82.25 80.81 80.89 24,450 -0.44(-0.54%)
Nov 18, 2021 82.05 81.46 81.16 81.33 56,125 -3.06(-3.63%)
Nov 17, 2021 85.92 85.92 83.73 84.39 32,086 -1.33(-1.55%)
Nov 16, 2021 85.78 86.19 84.91 85.72 21,024 +0.20(+0.23%)
Nov 15, 2021 86.87 87.00 85.31 85.52 24,392 -0.78(-0.90%)
Nov 12, 2021 85.63 86.56 85.12 86.30 27,165 +0.62(+0.72%)
Nov 11, 2021 84.73 86.23 84.73 85.68 57,953 +4.14(+5.08%)
Nov 10, 2021 83.12 81.54 55,785 -0.92(-1.12%)
Nov 09, 2021 83.61 84.23 81.93 82.46 46,258 -1.09(-1.30%)
Nov 08, 2021 82.91 83.67 82.65 83.55 56,724 +2.18(+2.68%)
Nov 05, 2021 82.22 82.22 80.51 81.37 22,962 -0.13(-0.16%)
Nov 04, 2021 82.55 82.55 80.70 81.50 44,534 -0.73(-0.89%)
Nov 03, 2021 80.69 82.43 79.71 82.23 74,347 +1.44(+1.78%)
Nov 02, 2021 81.44 81.52 80.54 80.79 62,219 -2.35(-2.83%)
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.