Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.65 35.91 33.98 35.42 492,546 +1.39(+4.09%)
May 28, 2020 34.98 35.53 33.95 34.03 366,802 -0.69(-1.99%)
May 27, 2020 34.82 34.89 33.47 34.72 376,075 +0.33(+0.96%)
May 26, 2020 35.35 35.68 34.30 34.39 411,315 +2.11(+6.54%)
May 22, 2020 32.79 32.79 31.93 32.28 461,181 -2.09(-6.09%)
May 21, 2020 34.91 35.30 33.89 34.37 322,786 -1.10(-3.10%)
May 20, 2020 35.86 36.37 35.05 35.47 445,918 +1.32(+3.85%)
May 19, 2020 34.91 35.44 34.16 34.16 469,186 -0.87(-2.49%)
May 18, 2020 33.72 35.32 33.72 35.03 444,577 +3.62(+11.52%)
May 15, 2020 31.23 31.86 30.93 31.41 313,860 -1.38(-4.22%)
May 14, 2020 30.45 32.91 30.18 32.79 291,203 +0.38(+1.17%)
May 13, 2020 33.63 33.91 31.78 32.41 357,313 -0.21(-0.64%)
May 12, 2020 33.76 34.50 32.61 32.62 241,948 -0.39(-1.18%)
May 11, 2020 33.05 33.62 32.87 33.01 237,336 -0.62(-1.86%)
May 08, 2020 32.90 33.91 32.77 33.63 307,102 +1.99(+6.28%)
May 07, 2020 31.81 32.02 31.20 31.65 241,227 +0.75(+2.42%)
May 06, 2020 31.79 31.84 30.84 30.90 222,390 -0.31(-1.00%)
May 05, 2020 31.63 32.05 31.09 31.21 256,644 +0.45(+1.48%)
May 04, 2020 30.10 30.76 29.71 30.76 199,264 +1.00(+3.37%)
May 01, 2020 30.86 31.23 29.41 29.75 282,284 -3.64(-10.89%)
Apr 30, 2020 35.07 35.37 32.67 33.39 495,900 -2.10(-5.92%)
Apr 29, 2020 34.35 35.77 34.32 35.49 319,897 +2.76(+8.42%)
Apr 28, 2020 33.97 34.01 32.70 32.73 311,397 +0.26(+0.79%)
Apr 27, 2020 31.91 32.70 31.76 32.48 307,895 +1.77(+5.77%)
Apr 24, 2020 30.93 31.05 29.87 30.71 256,094 -0.05(-0.15%)
Apr 23, 2020 31.94 32.53 30.76 30.76 352,182 -0.33(-1.07%)
Apr 22, 2020 31.22 31.39 31.01 31.09 264,560 +2.35(+8.17%)
Apr 21, 2020 29.28 29.71 28.66 28.74 317,684 -2.66(-8.47%)
Apr 20, 2020 31.59 32.53 31.25 31.40 232,583 -1.23(-3.77%)
Apr 17, 2020 33.18 33.21 32.03 32.63 315,022 +2.09(+6.85%)
Apr 16, 2020 31.51 31.52 30.34 30.54 213,362 +0.32(+1.07%)
Apr 15, 2020 30.31 30.60 29.71 30.22 335,214 -2.37(-7.27%)
Apr 14, 2020 32.72 33.33 32.15 32.58 564,211 +1.99(+6.50%)
Apr 13, 2020 30.45 30.73 29.56 30.59 282,181 +0.04(+0.12%)
Apr 09, 2020 31.77 32.34 30.23 30.56 523,066 -0.24(-0.77%)
Apr 08, 2020 30.17 30.98 29.42 30.79 278,624 +1.04(+3.50%)
Apr 07, 2020 32.37 32.37 29.68 29.75 518,606 +0.32(+1.09%)
Apr 06, 2020 28.25 29.44 27.94 29.43 321,551 +4.13(+16.32%)
Apr 03, 2020 26.55 27.00 24.88 25.30 311,115 -1.50(-5.58%)
Apr 02, 2020 25.65 27.14 25.55 26.80 346,269 +2.35(+9.60%)
Apr 01, 2020 25.37 25.95 24.25 24.45 254,882 -3.44(-12.33%)
Mar 31, 2020 27.54 28.92 27.44 27.89 596,220 +0.48(+1.76%)
Mar 30, 2020 26.35 27.42 25.78 27.40 421,506 +1.16(+4.40%)
Mar 27, 2020 26.49 27.71 25.69 26.25 403,203 -5.12(-16.33%)
Mar 26, 2020 28.88 31.63 28.75 31.37 767,478 +3.28(+11.66%)
Mar 25, 2020 26.94 29.29 26.22 28.09 530,607 +2.56(+10.01%)
Mar 24, 2020 25.04 25.58 24.38 25.54 358,873 +4.90(+23.73%)
Mar 23, 2020 21.67 21.86 19.73 20.64 357,472 -1.84(-8.19%)
Mar 20, 2020 25.13 25.21 22.21 22.48 367,881 +0.51(+2.33%)
Mar 19, 2020 21.39 22.79 20.08 21.97 449,676 +0.29(+1.33%)
Mar 18, 2020 21.53 24.33 19.59 21.68 527,796 -6.89(-24.12%)
Mar 17, 2020 26.20 28.81 24.86 28.58 358,475 +3.66(+14.67%)
Mar 16, 2020 25.25 29.77 24.44 24.92 457,502 -13.17(-34.58%)
Mar 13, 2020 39.71 39.92 33.49 38.09 450,552 +6.23(+19.56%)
Mar 12, 2020 33.35 34.99 28.58 31.86 617,832 -13.42(-29.64%)
Mar 11, 2020 48.19 48.51 44.24 45.28 319,225 -7.05(-13.47%)
Mar 10, 2020 51.20 52.50 48.53 52.33 313,446 +6.83(+15.00%)
Mar 09, 2020 45.18 48.54 44.72 45.51 464,792 -11.99(-20.85%)
Mar 06, 2020 57.81 58.36 55.81 57.50 357,345 -3.64(-5.95%)
Mar 05, 2020 63.47 64.32 60.26 61.13 292,804 -3.93(-6.05%)
Mar 04, 2020 64.50 65.49 63.61 65.07 518,099 +3.14(+5.08%)
Mar 03, 2020 63.31 66.23 60.63 61.92 845,538 -1.10(-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.