Emrg Mkts Bull 3X Direxion (NY: EDC )

28.54 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 102.40 102.96 100.20 100.87 103,952 -5.43(-5.11%)
Apr 29, 2021 108.47 108.47 104.00 106.30 52,559 -1.25(-1.16%)
Apr 28, 2021 106.40 108.58 105.99 107.55 69,851 +2.51(+2.39%)
Apr 27, 2021 105.04 105.95 104.60 105.04 43,673 +0.00(+0.00%)
Apr 26, 2021 104.39 105.40 103.70 105.04 87,095 +0.34(+0.32%)
Apr 23, 2021 103.29 105.06 103.29 104.70 92,746 +4.22(+4.20%)
Apr 22, 2021 101.61 102.15 99.50 100.48 25,031 -1.07(-1.05%)
Apr 21, 2021 98.37 101.66 97.55 101.55 36,585 +1.74(+1.74%)
Apr 20, 2021 101.83 102.17 98.83 99.81 60,115 -2.20(-2.16%)
Apr 19, 2021 102.64 103.17 101.16 102.01 49,956 -1.16(-1.12%)
Apr 16, 2021 103.42 103.75 101.89 103.17 56,028 +0.76(+0.74%)
Apr 15, 2021 102.36 102.74 101.32 102.41 47,297 +2.49(+2.49%)
Apr 14, 2021 100.86 101.45 99.51 99.92 55,101 +1.51(+1.53%)
Apr 13, 2021 97.10 99.40 96.94 98.41 64,877 +1.28(+1.32%)
Apr 12, 2021 96.87 97.45 96.21 97.13 71,780 -1.83(-1.85%)
Apr 09, 2021 98.56 99.01 98.04 98.96 68,534 -2.73(-2.68%)
Apr 08, 2021 102.01 103.00 101.23 101.69 80,421 +2.73(+2.76%)
Apr 07, 2021 99.42 100.16 98.01 98.96 148,209 -4.87(-4.69%)
Apr 06, 2021 101.95 104.96 101.59 103.83 89,225 +1.55(+1.52%)
Apr 05, 2021 102.64 103.02 101.48 102.28 72,129 +1.15(+1.14%)
Apr 01, 2021 102.42 102.73 100.54 101.13 162,581 +2.88(+2.93%)
Mar 31, 2021 96.22 98.87 96.22 98.25 81,541 +1.72(+1.78%)
Mar 30, 2021 95.38 97.04 94.69 96.53 42,750 +0.93(+0.97%)
Mar 29, 2021 95.18 96.41 94.19 95.60 50,236 -1.92(-1.97%)
Mar 26, 2021 93.21 97.80 91.92 97.52 124,462 +6.76(+7.44%)
Mar 25, 2021 88.77 91.18 88.48 90.76 143,328 +1.19(+1.33%)
Mar 24, 2021 94.15 94.23 89.49 89.57 128,032 -6.46(-6.73%)
Mar 23, 2021 97.91 98.52 95.79 96.04 121,772 -5.88(-5.77%)
Mar 22, 2021 100.89 102.66 99.72 101.92 80,679 -0.33(-0.32%)
Mar 19, 2021 99.87 102.46 98.84 102.25 76,899 +2.90(+2.92%)
Mar 18, 2021 102.28 102.80 98.92 99.35 110,862 -5.51(-5.26%)
Mar 17, 2021 100.36 106.11 99.76 104.86 158,537 +0.44(+0.42%)
Mar 16, 2021 104.12 105.58 103.30 104.42 75,166 +1.34(+1.30%)
Mar 15, 2021 101.09 103.19 100.28 103.09 97,537 +0.88(+0.86%)
Mar 12, 2021 101.58 102.35 99.97 102.21 181,033 -5.89(-5.45%)
Mar 11, 2021 105.86 108.57 104.36 108.10 271,646 +9.12(+9.21%)
Mar 10, 2021 101.17 101.72 97.48 98.98 126,881 -1.33(-1.32%)
Mar 09, 2021 98.11 101.77 97.87 100.31 202,774 +6.22(+6.61%)
Mar 08, 2021 97.00 97.67 93.37 94.09 217,658 -8.25(-8.06%)
Mar 05, 2021 103.12 103.18 96.76 102.34 171,821 +3.19(+3.21%)
Mar 04, 2021 105.36 106.68 97.56 99.15 242,997 -7.54(-7.07%)
Mar 03, 2021 109.70 110.30 105.41 106.69 91,623 -0.42(-0.39%)
Mar 02, 2021 108.18 108.80 106.17 107.11 128,596 -3.47(-3.13%)
Mar 01, 2021 108.49 111.41 107.75 110.58 153,865 +8.17(+7.98%)
Feb 26, 2021 104.52 104.69 100.37 102.41 185,639 -4.42(-4.14%)
Feb 25, 2021 114.65 115.40 106.04 106.83 141,220 -7.52(-6.58%)
Feb 24, 2021 110.88 114.52 108.79 114.35 166,703 -2.14(-1.84%)
Feb 23, 2021 112.99 117.82 108.61 116.49 187,064 +1.44(+1.25%)
Feb 22, 2021 116.44 118.59 114.85 115.05 274,997 -10.77(-8.56%)
Feb 19, 2021 126.07 128.00 125.06 125.82 89,715 +2.29(+1.85%)
Feb 18, 2021 122.89 123.75 119.68 123.53 178,046 -5.64(-4.37%)
Feb 17, 2021 128.35 129.33 126.52 129.17 117,886 +0.17(+0.13%)
Feb 16, 2021 130.30 131.32 128.03 129.00 147,428 +0.80(+0.62%)
Feb 12, 2021 126.19 129.15 125.32 128.21 85,610 +0.50(+0.39%)
Feb 11, 2021 127.35 129.26 126.66 127.70 142,872 +4.00(+3.23%)
Feb 10, 2021 125.85 126.27 121.50 123.71 121,326 +1.42(+1.16%)
Feb 09, 2021 118.74 122.84 118.74 122.29 112,944 +3.53(+2.98%)
Feb 08, 2021 116.94 119.33 116.87 118.76 110,938 +0.70(+0.59%)
Feb 05, 2021 116.76 118.28 115.39 118.06 76,198 +2.89(+2.51%)
Feb 04, 2021 114.55 115.39 112.69 115.17 86,089 -0.15(-0.13%)
Feb 03, 2021 115.84 116.31 114.06 115.32 92,312 +1.82(+1.60%)
Feb 02, 2021 113.97 114.15 112.47 113.50 129,598 +4.45(+4.09%)
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.