Emrg Mkts Bull 3X Direxion (NY: EDC )

32.52 +0.38 (+1.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 61.51 61.51 60.23 61.15 211,143 +1.34(+2.24%)
Aug 29, 2019 58.96 60.00 58.50 59.80 282,444 +1.81(+3.13%)
Aug 28, 2019 57.25 58.25 56.72 57.99 171,556 +0.49(+0.85%)
Aug 27, 2019 58.45 58.94 57.32 57.50 206,267 +0.33(+0.58%)
Aug 26, 2019 57.44 57.71 56.82 57.17 154,209 +0.74(+1.32%)
Aug 23, 2019 58.43 59.98 56.05 56.42 348,198 -2.42(-4.11%)
Aug 22, 2019 59.88 60.17 58.49 58.84 183,906 -2.45(-4.00%)
Aug 21, 2019 61.56 61.56 60.55 61.29 177,542 +1.57(+2.63%)
Aug 20, 2019 59.96 60.43 59.44 59.73 220,106 +0.43(+0.73%)
Aug 19, 2019 60.75 60.84 59.18 59.29 246,538 +0.66(+1.12%)
Aug 16, 2019 57.94 58.96 57.84 58.64 260,536 +2.35(+4.18%)
Aug 15, 2019 56.72 56.95 55.49 56.29 243,651 +1.09(+1.97%)
Aug 14, 2019 56.83 57.25 55.15 55.20 422,181 -5.17(-8.57%)
Aug 13, 2019 56.90 61.33 56.60 60.37 339,415 +2.23(+3.84%)
Aug 12, 2019 58.19 58.75 57.73 58.14 255,994 -2.32(-3.84%)
Aug 09, 2019 61.14 61.40 59.66 60.46 208,184 -1.86(-2.99%)
Aug 08, 2019 61.29 62.44 60.87 62.32 286,419 +2.20(+3.65%)
Aug 07, 2019 57.49 60.25 56.82 60.13 393,681 +0.82(+1.39%)
Aug 06, 2019 59.94 60.24 58.30 59.30 212,380 +2.31(+4.06%)
Aug 05, 2019 58.82 59.04 56.04 56.99 487,126 -7.11(-11.10%)
Aug 02, 2019 65.21 65.62 63.46 64.11 476,782 -2.03(-3.07%)
Aug 01, 2019 70.26 71.78 65.48 66.13 534,979 -4.05(-5.77%)
Jul 31, 2019 72.65 72.82 67.68 70.18 341,030 -2.62(-3.59%)
Jul 30, 2019 72.89 73.11 72.21 72.80 157,814 -1.77(-2.38%)
Jul 29, 2019 74.24 74.67 73.52 74.57 100,862 -0.41(-0.55%)
Jul 26, 2019 75.37 75.57 74.44 74.98 150,015 +0.33(+0.45%)
Jul 25, 2019 76.14 76.14 74.18 74.65 235,443 -1.89(-2.47%)
Jul 24, 2019 75.91 76.73 75.91 76.54 115,719 +0.25(+0.33%)
Jul 23, 2019 76.18 76.42 75.44 76.29 147,976 +0.22(+0.28%)
Jul 22, 2019 76.49 76.84 75.89 76.07 90,370 +0.07(+0.09%)
Jul 19, 2019 77.75 77.81 75.81 76.00 143,075 -1.42(-1.84%)
Jul 18, 2019 75.65 77.47 75.65 77.42 165,535 +1.72(+2.28%)
Jul 17, 2019 76.54 76.80 75.60 75.70 137,529 -0.74(-0.97%)
Jul 16, 2019 77.23 77.74 76.37 76.44 98,282 -0.52(-0.67%)
Jul 15, 2019 76.90 77.31 76.68 76.96 93,460 +0.98(+1.29%)
Jul 12, 2019 76.14 76.25 75.16 75.98 119,501 +0.08(+0.10%)
Jul 11, 2019 77.15 77.18 75.33 75.90 154,390 -0.49(-0.64%)
Jul 10, 2019 76.75 77.52 76.19 76.39 220,784 +1.95(+2.62%)
Jul 09, 2019 73.30 74.69 73.30 74.44 97,920 -0.71(-0.94%)
Jul 08, 2019 75.08 75.48 74.64 75.15 118,287 -1.36(-1.78%)
Jul 05, 2019 76.65 77.04 75.43 76.51 213,286 -1.72(-2.20%)
Jul 03, 2019 77.65 78.24 77.26 78.24 85,314 -0.58(-0.73%)
Jul 02, 2019 79.21 79.25 78.08 78.81 186,903 -0.61(-0.76%)
Jul 01, 2019 80.79 81.03 78.50 79.42 228,158 +2.89(+3.78%)
Jun 28, 2019 76.96 77.06 75.99 76.53 135,217 -0.40(-0.52%)
Jun 27, 2019 76.46 77.06 76.05 76.93 110,799 +1.55(+2.05%)
Jun 26, 2019 75.00 76.19 74.95 75.38 135,495 +2.06(+2.81%)
Jun 25, 2019 74.79 74.98 73.11 73.33 262,294 -2.46(-3.24%)
Jun 24, 2019 75.90 76.25 75.49 75.78 156,672 -0.03(-0.04%)
Jun 21, 2019 76.03 76.47 75.53 75.81 252,093 -0.93(-1.21%)
Jun 20, 2019 78.24 78.38 75.97 76.74 313,996 +2.97(+4.02%)
Jun 19, 2019 72.33 74.69 71.76 73.77 306,487 +1.87(+2.61%)
Jun 18, 2019 69.13 72.26 69.13 71.90 336,541 +4.96(+7.41%)
Jun 17, 2019 66.38 67.36 66.38 66.94 170,503 +0.67(+1.02%)
Jun 14, 2019 67.20 67.23 66.23 66.27 307,716 -2.31(-3.37%)
Jun 13, 2019 69.21 69.46 67.91 68.58 84,982 -0.24(-0.35%)
Jun 12, 2019 69.60 69.75 68.54 68.82 117,863 -2.26(-3.17%)
Jun 11, 2019 71.55 71.85 70.63 71.08 221,329 +2.20(+3.19%)
Jun 10, 2019 68.59 69.78 68.22 68.88 139,413 +2.04(+3.05%)
Jun 07, 2019 66.37 68.39 66.33 66.84 145,765 +1.44(+2.19%)
Jun 06, 2019 65.13 65.76 64.55 65.41 132,064 +0.15(+0.22%)
Jun 05, 2019 66.99 67.18 64.73 65.26 278,787 -1.43(-2.14%)
Jun 04, 2019 65.72 66.97 65.19 66.69 249,688 +0.13(+0.19%)
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.