Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.72 76.94 75.21 76.21 182,842 -3.52(-4.41%)
Oct 28, 2021 78.66 79.85 77.99 79.72 120,551 +0.11(+0.14%)
Oct 27, 2021 80.24 81.22 79.41 79.61 100,774 -1.92(-2.35%)
Oct 26, 2021 83.46 81.53 74,367 -1.42(-1.71%)
Oct 25, 2021 82.92 83.25 81.60 82.95 73,541 +1.41(+1.73%)
Oct 22, 2021 82.39 83.53 80.79 81.54 420,635 -0.71(-0.87%)
Oct 21, 2021 82.05 82.50 81.42 82.25 83,148 -1.72(-2.05%)
Oct 20, 2021 84.44 84.44 83.30 83.97 54,282 +0.04(+0.04%)
Oct 19, 2021 82.48 84.14 82.20 83.93 50,631 +3.15(+3.90%)
Oct 18, 2021 79.63 81.37 79.56 80.78 82,155 -0.54(-0.66%)
Oct 15, 2021 79.76 81.73 79.51 81.32 542,685 +2.89(+3.68%)
Oct 14, 2021 78.97 79.14 77.68 78.43 42,476 +0.63(+0.81%)
Oct 13, 2021 76.62 78.28 76.06 77.80 60,321 +3.13(+4.19%)
Oct 12, 2021 75.92 76.27 74.52 74.67 46,229 -1.27(-1.67%)
Oct 11, 2021 77.43 78.04 75.79 75.94 27,357 -0.28(-0.37%)
Oct 08, 2021 76.10 76.60 75.46 76.22 40,449 +0.55(+0.73%)
Oct 07, 2021 74.46 76.50 74.33 75.67 169,570 +4.31(+6.04%)
Oct 06, 2021 69.22 71.54 69.00 71.36 110,035 -1.24(-1.71%)
Oct 05, 2021 71.44 73.28 71.44 72.60 42,192 +1.73(+2.44%)
Oct 04, 2021 72.59 72.59 69.71 70.87 62,611 -3.40(-4.58%)
Oct 01, 2021 74.38 75.00 72.39 74.27 53,546 -0.33(-0.44%)
Sep 30, 2021 74.99 76.01 74.29 74.60 42,845 +1.80(+2.47%)
Sep 29, 2021 74.41 74.92 72.72 72.80 48,846 -1.97(-2.64%)
Sep 28, 2021 76.53 77.01 74.27 74.78 48,291 -3.19(-4.09%)
Sep 27, 2021 76.57 78.28 76.04 77.96 39,575 +1.55(+2.03%)
Sep 24, 2021 76.63 77.19 76.12 76.41 444,021 -2.94(-3.71%)
Sep 23, 2021 78.28 79.44 78.06 79.36 38,872 +1.89(+2.44%)
Sep 22, 2021 76.94 79.04 76.85 77.47 57,681 +2.73(+3.65%)
Sep 21, 2021 74.56 75.23 73.78 74.74 35,340 +1.63(+2.22%)
Sep 20, 2021 73.92 74.92 71.24 73.11 109,953 -6.55(-8.23%)
Sep 17, 2021 80.60 80.84 79.05 79.67 24,066 -0.59(-0.74%)
Sep 16, 2021 79.92 80.71 78.97 80.26 44,858 -3.19(-3.82%)
Sep 15, 2021 82.41 83.44 81.52 83.44 36,761 +0.03(+0.03%)
Sep 14, 2021 84.78 84.89 82.99 83.42 35,620 -2.19(-2.56%)
Sep 13, 2021 85.27 85.84 84.37 85.61 22,931 +0.55(+0.64%)
Sep 10, 2021 87.04 87.33 84.98 85.06 488,350 -0.26(-0.31%)
Sep 09, 2021 84.36 85.53 84.07 85.33 36,843 -0.32(-0.37%)
Sep 08, 2021 87.92 87.99 85.09 85.64 69,555 -4.13(-4.60%)
Sep 07, 2021 89.06 90.38 89.06 89.77 63,873 +1.52(+1.73%)
Sep 03, 2021 87.31 88.49 87.13 88.25 36,307 +1.55(+1.79%)
Sep 02, 2021 87.75 88.11 86.47 86.70 68,494 -1.31(-1.48%)
Sep 01, 2021 86.22 88.92 86.22 88.00 69,845 +3.09(+3.64%)
Aug 31, 2021 84.89 85.24 84.36 84.91 181,111 +3.48(+4.27%)
Aug 30, 2021 81.18 81.60 80.20 81.43 33,552 +0.54(+0.66%)
Aug 27, 2021 79.20 80.90 78.67 80.90 44,199 +2.83(+3.62%)
Aug 26, 2021 78.70 78.97 77.76 78.07 58,327 -2.41(-2.99%)
Aug 25, 2021 79.83 80.58 79.10 80.47 57,781 +0.39(+0.48%)
Aug 24, 2021 78.43 80.35 78.23 80.09 107,032 +5.01(+6.67%)
Aug 23, 2021 73.76 75.21 73.16 75.08 97,060 +3.50(+4.89%)
Aug 20, 2021 70.20 71.87 70.00 71.58 52,212 -0.74(-1.02%)
Aug 19, 2021 71.35 72.76 71.13 72.31 120,914 -3.43(-4.53%)
Aug 18, 2021 77.18 77.84 75.63 75.75 56,765 +0.33(+0.44%)
Aug 17, 2021 75.36 76.75 74.53 75.42 82,159 -4.50(-5.63%)
Aug 16, 2021 79.97 79.99 78.93 79.92 119,666 -2.04(-2.49%)
Aug 13, 2021 81.62 81.98 80.54 81.96 34,132 -0.65(-0.79%)
Aug 12, 2021 82.88 82.88 81.70 82.61 68,032 -2.31(-2.72%)
Aug 11, 2021 85.76 85.76 83.84 84.92 27,608 +0.62(+0.74%)
Aug 10, 2021 85.15 85.15 83.86 84.30 22,729 +0.22(+0.26%)
Aug 09, 2021 84.25 84.79 83.44 84.08 72,698 +1.05(+1.27%)
Aug 06, 2021 84.12 84.12 82.47 83.03 41,606 -2.30(-2.70%)
Aug 05, 2021 85.25 86.13 85.19 85.33 23,405 -0.46(-0.54%)
Aug 04, 2021 86.16 87.26 85.14 85.80 47,790 +1.42(+1.68%)
Aug 03, 2021 83.17 84.47 81.96 84.38 51,607 +0.95(+1.14%)
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.