Emrg Mkts Bull 3X Direxion (NY: EDC )

31.77 +0.90 (+2.92%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 46.65 47.38 44.76 44.80 90,548 +0.61(+1.38%)
Apr 28, 2022 43.70 44.40 42.24 44.19 91,639 +1.62(+3.81%)
Apr 27, 2022 41.84 43.23 41.84 42.57 84,484 +1.43(+3.48%)
Apr 26, 2022 43.14 43.18 41.14 41.14 51,308 -2.90(-6.58%)
Apr 25, 2022 42.72 44.12 42.47 44.04 79,820 -0.98(-2.18%)
Apr 22, 2022 46.47 47.26 44.94 45.02 69,998 -1.19(-2.58%)
Apr 21, 2022 48.89 49.17 45.90 46.21 78,798 -2.89(-5.89%)
Apr 20, 2022 50.07 50.07 48.75 49.10 86,933 -0.82(-1.64%)
Apr 19, 2022 49.10 49.98 48.49 49.92 71,880 -0.82(-1.62%)
Apr 18, 2022 50.48 51.31 49.97 50.74 34,361 -0.44(-0.86%)
Apr 14, 2022 52.42 52.48 51.15 51.18 37,579 -2.19(-4.10%)
Apr 13, 2022 52.15 53.49 52.14 53.37 22,090 +2.05(+3.99%)
Apr 12, 2022 53.00 53.15 51.15 51.32 31,267 -0.59(-1.14%)
Apr 11, 2022 52.46 52.95 51.75 51.91 26,185 -1.88(-3.49%)
Apr 08, 2022 54.13 54.55 53.70 53.78 19,370 +0.02(+0.05%)
Apr 07, 2022 54.11 54.41 52.88 53.76 43,908 -1.33(-2.41%)
Apr 06, 2022 56.05 56.19 54.11 55.09 43,406 -2.07(-3.62%)
Apr 05, 2022 59.90 59.90 56.93 57.16 47,612 -3.34(-5.52%)
Apr 04, 2022 59.73 60.80 59.25 60.50 77,675 +3.21(+5.60%)
Apr 01, 2022 58.02 58.49 56.57 57.29 66,869 +2.42(+4.41%)
Mar 31, 2022 56.72 56.72 54.79 54.87 47,492 -2.51(-4.37%)
Mar 30, 2022 57.58 58.88 57.09 57.38 35,959 -0.53(-0.92%)
Mar 29, 2022 57.93 58.31 57.08 57.91 72,495 +2.79(+5.06%)
Mar 28, 2022 54.74 55.14 53.71 55.12 54,165 +0.65(+1.19%)
Mar 25, 2022 54.47 54.64 53.39 54.47 88,071 -1.43(-2.56%)
Mar 24, 2022 55.17 56.01 54.68 55.90 40,509 +0.73(+1.32%)
Mar 23, 2022 54.49 56.84 54.19 55.17 60,974 -1.01(-1.80%)
Mar 22, 2022 55.37 56.70 55.37 56.18 125,007 +2.91(+5.46%)
Mar 21, 2022 53.49 53.81 52.00 53.27 150,311 -2.70(-4.82%)
Mar 18, 2022 52.23 56.15 51.88 55.97 165,346 +2.39(+4.46%)
Mar 17, 2022 52.79 53.79 51.53 53.58 175,373 -0.83(-1.53%)
Mar 16, 2022 50.00 54.67 49.35 54.41 261,860 +10.62(+24.25%)
Mar 15, 2022 42.15 44.01 41.37 43.79 207,574 +0.08(+0.18%)
Mar 14, 2022 45.49 46.27 43.25 43.71 118,932 -3.43(-7.28%)
Mar 11, 2022 51.20 51.20 47.06 47.14 92,632 -3.23(-6.41%)
Mar 10, 2022 51.16 49.30 50.37 168,534 -2.80(-5.27%)
Mar 09, 2022 51.36 53.62 50.84 53.17 101,765 +4.09(+8.33%)
Mar 08, 2022 49.48 50.88 47.91 49.08 117,417 +0.37(+0.76%)
Mar 07, 2022 52.00 52.52 48.50 48.71 145,807 -6.01(-10.98%)
Mar 04, 2022 54.99 55.73 53.86 54.72 111,155 -3.54(-6.08%)
Mar 03, 2022 59.99 60.39 57.91 58.26 132,734 -2.66(-4.37%)
Mar 02, 2022 60.81 61.60 59.00 60.92 66,294 +0.35(+0.58%)
Mar 01, 2022 62.23 63.19 59.51 60.57 100,067 -2.81(-4.43%)
Feb 28, 2022 61.02 63.57 60.86 63.38 116,287 -2.30(-3.50%)
Feb 25, 2022 63.10 65.76 62.99 65.68 63,102 +3.46(+5.56%)
Feb 24, 2022 56.84 62.25 55.89 62.22 175,656 -4.07(-6.14%)
Feb 23, 2022 69.67 69.67 66.06 66.29 39,385 -2.25(-3.28%)
Feb 22, 2022 68.60 70.06 67.39 68.54 66,177 -3.21(-4.47%)
Feb 18, 2022 71.75 0 -2.42(-3.26%)
Feb 17, 2022 75.83 75.99 73.73 74.17 57,380 -2.54(-3.31%)
Feb 16, 2022 74.88 77.61 74.74 76.71 46,705 +1.70(+2.27%)
Feb 15, 2022 73.37 75.15 73.29 75.01 32,165 +4.46(+6.32%)
Feb 14, 2022 71.15 71.53 69.45 70.55 66,065 -1.69(-2.34%)
Feb 11, 2022 75.51 76.47 71.89 72.24 43,809 -3.35(-4.43%)
Feb 10, 2022 74.91 78.39 74.91 75.59 71,606 -1.45(-1.88%)
Feb 09, 2022 75.19 77.13 75.15 77.04 75,457 +3.56(+4.84%)
Feb 08, 2022 71.01 73.62 71.01 73.48 41,190 +1.81(+2.53%)
Feb 07, 2022 71.03 72.54 70.87 71.67 24,350 -0.26(-0.36%)
Feb 04, 2022 70.31 72.88 70.00 71.93 19,793 +0.64(+0.90%)
Feb 03, 2022 71.00 72.32 71.29 34,126 -2.57(-3.48%)
Feb 02, 2022 75.11 75.11 72.34 73.86 59,765 -0.10(-0.14%)
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.