Emrg Mkts Bull 3X Direxion (NY: EDC )

33.35 +1.68 (+5.30%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.34 35.59 33.67 35.11 496,951 +1.38(+4.09%)
May 28, 2020 34.67 35.21 33.65 33.73 370,082 -0.69(-1.99%)
May 27, 2020 34.51 34.58 33.18 34.42 379,439 +0.33(+0.96%)
May 26, 2020 35.03 35.36 33.99 34.09 414,993 +2.09(+6.54%)
May 22, 2020 32.50 32.50 31.65 31.99 465,305 -2.07(-6.09%)
May 21, 2020 34.60 34.99 33.59 34.07 325,673 -1.09(-3.10%)
May 20, 2020 35.54 36.05 34.74 35.16 449,906 +1.30(+3.85%)
May 19, 2020 34.60 35.13 33.85 33.85 473,382 -0.86(-2.49%)
May 18, 2020 33.42 35.01 33.42 34.72 448,554 +3.59(+11.52%)
May 15, 2020 30.95 31.58 30.65 31.13 316,668 -1.37(-4.22%)
May 14, 2020 30.18 32.62 29.91 32.50 293,807 +0.38(+1.17%)
May 13, 2020 33.34 33.61 31.50 32.13 360,509 -0.21(-0.64%)
May 12, 2020 33.46 34.19 32.32 32.33 244,112 -0.38(-1.18%)
May 11, 2020 32.75 33.32 32.58 32.72 239,459 -0.62(-1.86%)
May 08, 2020 32.60 33.61 32.48 33.34 309,848 +1.97(+6.28%)
May 07, 2020 31.52 31.74 30.92 31.37 243,384 +0.74(+2.42%)
May 06, 2020 31.51 31.56 30.57 30.62 224,379 -0.31(-1.00%)
May 05, 2020 31.35 31.77 30.81 30.93 258,940 +0.45(+1.48%)
May 04, 2020 29.84 30.48 29.45 30.48 201,046 +0.99(+3.37%)
May 01, 2020 30.59 30.95 29.15 29.49 284,809 -3.60(-10.89%)
Apr 30, 2020 34.76 35.05 32.38 33.09 500,335 -2.08(-5.92%)
Apr 29, 2020 34.05 35.45 34.01 35.18 322,758 +2.73(+8.42%)
Apr 28, 2020 33.66 33.71 32.41 32.44 314,182 +0.25(+0.79%)
Apr 27, 2020 31.63 32.41 31.48 32.19 310,648 +1.75(+5.77%)
Apr 24, 2020 30.65 30.77 29.60 30.44 258,384 -0.05(-0.15%)
Apr 23, 2020 31.66 32.24 30.48 30.48 355,331 -0.33(-1.07%)
Apr 22, 2020 30.94 31.11 30.74 30.81 266,927 +2.33(+8.17%)
Apr 21, 2020 29.02 29.45 28.41 28.48 320,526 -2.64(-8.47%)
Apr 20, 2020 31.31 32.24 30.97 31.12 234,663 -1.22(-3.77%)
Apr 17, 2020 32.89 32.91 31.75 32.34 317,840 +2.07(+6.85%)
Apr 16, 2020 31.23 31.24 30.07 30.27 215,270 +0.32(+1.07%)
Apr 15, 2020 30.04 30.33 29.45 29.95 338,212 -2.35(-7.27%)
Apr 14, 2020 32.43 33.04 31.86 32.29 569,257 +1.97(+6.50%)
Apr 13, 2020 30.18 30.46 29.30 30.32 284,705 +0.04(+0.12%)
Apr 09, 2020 31.49 32.05 29.97 30.29 527,744 -0.23(-0.77%)
Apr 08, 2020 29.90 30.71 29.16 30.52 281,116 +1.03(+3.50%)
Apr 07, 2020 32.08 32.08 29.41 29.49 523,244 +0.32(+1.09%)
Apr 06, 2020 28.00 29.18 27.70 29.17 324,427 +4.09(+16.32%)
Apr 03, 2020 26.32 26.76 24.66 25.08 313,897 -1.48(-5.58%)
Apr 02, 2020 25.42 26.90 25.32 26.56 349,366 +2.33(+9.61%)
Apr 01, 2020 25.14 25.72 24.04 24.23 257,161 -3.41(-12.33%)
Mar 31, 2020 27.29 28.66 27.20 27.64 601,553 +0.48(+1.76%)
Mar 30, 2020 26.12 27.18 25.55 27.16 425,275 +1.14(+4.40%)
Mar 27, 2020 26.26 27.46 25.46 26.02 406,809 -5.08(-16.33%)
Mar 26, 2020 28.62 31.35 28.49 31.09 774,342 +3.25(+11.66%)
Mar 25, 2020 26.70 29.03 25.99 27.85 535,353 +2.53(+10.01%)
Mar 24, 2020 24.81 25.35 24.17 25.31 362,083 +4.85(+23.73%)
Mar 23, 2020 21.48 21.67 19.55 20.46 360,671 -1.83(-8.19%)
Mar 20, 2020 24.91 24.98 22.02 22.28 371,172 +0.51(+2.33%)
Mar 19, 2020 21.20 22.59 19.90 21.78 453,699 +0.29(+1.33%)
Mar 18, 2020 21.34 24.12 19.42 21.49 532,519 -6.83(-24.12%)
Mar 17, 2020 25.97 28.55 24.64 28.32 361,683 +3.62(+14.67%)
Mar 16, 2020 25.03 29.50 24.22 24.70 461,595 -13.05(-34.58%)
Mar 13, 2020 39.36 39.57 33.19 37.75 454,583 +6.18(+19.56%)
Mar 12, 2020 33.05 34.68 28.32 31.58 623,360 -13.30(-29.64%)
Mar 11, 2020 47.77 48.08 43.85 44.88 322,081 -6.99(-13.47%)
Mar 10, 2020 50.74 52.03 48.10 51.87 316,250 +6.77(+15.00%)
Mar 09, 2020 44.78 48.11 44.33 45.10 468,951 -11.88(-20.85%)
Mar 06, 2020 57.30 57.85 55.32 56.99 360,543 -3.60(-5.95%)
Mar 05, 2020 62.90 63.75 59.72 60.59 295,424 -3.90(-6.05%)
Mar 04, 2020 63.93 64.90 63.04 64.49 522,735 +3.12(+5.08%)
Mar 03, 2020 62.75 65.64 60.09 61.37 853,104 -1.09(-1.74%)
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.