Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 64.76 68.63 68.44 80,405 +6.18(+9.92%)
Jan 28, 2022 61.72 62.37 59.95 62.26 67,335 +0.80(+1.30%)
Jan 27, 2022 63.61 63.89 61.42 61.46 88,019 -2.26(-3.54%)
Jan 26, 2022 67.35 67.48 63.26 63.72 91,605 -2.41(-3.64%)
Jan 25, 2022 65.17 67.03 64.14 66.13 39,650 -0.34(-0.51%)
Jan 24, 2022 66.46 66.62 61.93 66.47 163,626 -3.03(-4.36%)
Jan 21, 2022 72.13 72.40 69.22 69.49 624,950 -3.15(-4.34%)
Jan 20, 2022 75.12 76.20 72.43 72.64 164,309 +1.18(+1.66%)
Jan 19, 2022 72.21 72.53 71.28 71.46 61,442 +0.88(+1.25%)
Jan 18, 2022 70.85 71.65 69.95 70.57 121,846 -3.90(-5.24%)
Jan 14, 2022 74.48 0 -0.17(-0.23%)
Jan 13, 2022 76.85 77.06 74.41 74.65 196,892 -3.25(-4.18%)
Jan 12, 2022 76.72 78.10 76.22 77.90 224,325 +3.69(+4.97%)
Jan 11, 2022 71.25 74.31 70.71 74.21 195,666 +4.69(+6.75%)
Jan 10, 2022 69.72 70.11 68.02 69.52 93,580 +0.01(+0.01%)
Jan 07, 2022 68.63 69.79 68.03 69.51 416,454 +1.87(+2.77%)
Jan 06, 2022 67.31 68.49 66.50 67.64 41,263 +0.86(+1.28%)
Jan 05, 2022 69.08 70.48 66.36 66.79 58,110 -3.33(-4.75%)
Jan 04, 2022 71.19 71.19 69.67 70.11 44,569 -0.83(-1.17%)
Jan 03, 2022 70.35 71.07 69.05 70.94 44,347 +1.44(+2.07%)
Dec 31, 2021 69.94 71.45 69.35 69.50 43,837 -0.92(-1.31%)
Dec 30, 2021 68.04 70.96 68.04 70.42 76,157 +2.37(+3.48%)
Dec 29, 2021 68.53 68.74 67.45 68.06 33,894 -1.05(-1.52%)
Dec 28, 2021 69.71 69.87 69.00 69.11 43,023 -0.69(-0.98%)
Dec 27, 2021 68.73 69.95 68.73 69.79 45,996 +0.90(+1.31%)
Dec 23, 2021 67.68 69.17 67.48 68.89 41,867 +1.12(+1.65%)
Dec 22, 2021 66.19 67.90 65.82 67.77 39,937 +1.08(+1.62%)
Dec 21, 2021 65.06 66.89 65.06 66.69 65,615 +3.21(+5.05%)
Dec 20, 2021 63.86 63.86 62.48 63.49 69,862 -3.21(-4.81%)
Dec 17, 2021 66.25 67.28 65.74 66.69 41,246 -1.01(-1.49%)
Dec 16, 2021 69.03 69.67 67.34 67.70 48,105 +0.36(+0.53%)
Dec 15, 2021 66.82 67.53 64.59 67.34 191,921 -0.58(-0.86%)
Dec 14, 2021 67.19 68.40 67.11 67.92 61,917 -0.41(-0.60%)
Dec 13, 2021 70.25 70.45 68.06 68.33 28,575 -3.42(-4.76%)
Dec 10, 2021 71.57 71.99 71.13 71.75 27,665 +0.09(+0.13%)
Dec 09, 2021 71.95 72.77 71.47 71.66 21,666 -1.12(-1.54%)
Dec 08, 2021 71.74 73.27 71.51 72.77 68,412 +1.03(+1.44%)
Dec 07, 2021 71.26 71.94 71.03 71.74 83,702 +3.13(+4.56%)
Dec 06, 2021 66.88 68.67 66.17 68.61 47,024 +1.45(+2.16%)
Dec 03, 2021 69.97 70.15 66.17 67.16 69,830 -3.00(-4.27%)
Dec 02, 2021 70.00 71.49 69.40 70.16 69,184 +2.53(+3.74%)
Dec 01, 2021 70.10 71.46 67.56 67.63 102,856 +0.78(+1.17%)
Nov 30, 2021 67.14 68.10 67.12 66.85 113,468 -0.30(-0.45%)
Nov 29, 2021 68.46 68.46 66.46 67.15 77,456 +0.44(+0.66%)
Nov 26, 2021 67.97 67.98 65.56 66.71 131,501 -6.97(-9.46%)
Nov 24, 2021 72.61 73.68 72.20 73.68 40,410 -0.39(-0.52%)
Nov 23, 2021 74.34 75.05 73.06 74.06 28,736 -0.21(-0.28%)
Nov 22, 2021 75.61 76.24 74.26 74.27 47,585 -1.78(-2.34%)
Nov 19, 2021 76.60 77.32 75.97 76.05 26,007 -0.41(-0.54%)
Nov 18, 2021 77.14 76.58 76.30 76.46 59,699 -2.88(-3.63%)
Nov 17, 2021 80.77 80.77 78.72 79.34 34,129 -1.25(-1.55%)
Nov 16, 2021 80.64 81.03 79.83 80.59 22,363 +0.19(+0.23%)
Nov 15, 2021 81.67 81.79 80.20 80.40 25,945 -0.73(-0.90%)
Nov 12, 2021 80.50 81.38 80.02 81.13 28,895 +0.58(+0.72%)
Nov 11, 2021 79.66 81.06 79.66 80.55 61,644 +3.89(+5.08%)
Nov 10, 2021 78.14 76.66 59,338 -0.86(-1.12%)
Nov 09, 2021 78.60 79.19 77.02 77.52 49,204 -1.02(-1.30%)
Nov 08, 2021 77.95 78.66 77.71 78.55 60,337 +2.05(+2.68%)
Nov 05, 2021 77.30 77.30 75.69 76.50 24,424 -0.12(-0.16%)
Nov 04, 2021 77.61 77.61 75.87 76.62 47,370 -0.69(-0.89%)
Nov 03, 2021 75.86 77.49 74.94 77.31 79,082 +1.35(+1.78%)
Nov 02, 2021 76.56 76.64 75.72 75.95 66,182 -2.21(-2.83%)
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.