Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 82.93 83.59 82.33 83.16 154,591 +0.35(+0.43%)
Dec 30, 2019 85.28 85.28 82.53 82.81 192,951 -1.80(-2.13%)
Dec 27, 2019 85.04 85.23 83.92 84.61 374,438 +1.02(+1.22%)
Dec 26, 2019 82.79 83.67 82.74 83.59 187,106 +1.84(+2.25%)
Dec 24, 2019 82.01 82.13 81.35 81.75 90,088 -0.60(-0.73%)
Dec 23, 2019 82.08 82.35 81.74 82.35 219,147 +0.29(+0.36%)
Dec 20, 2019 81.95 82.35 81.52 82.06 140,639 +0.41(+0.50%)
Dec 19, 2019 80.74 81.68 80.59 81.65 130,677 +0.09(+0.11%)
Dec 18, 2019 81.40 81.58 80.79 81.55 233,979 +1.37(+1.70%)
Dec 17, 2019 79.89 80.50 79.53 80.19 266,105 +2.13(+2.73%)
Dec 16, 2019 78.17 78.82 77.94 78.06 224,253 +1.89(+2.48%)
Dec 13, 2019 76.99 78.44 75.63 76.17 368,910 -0.09(-0.12%)
Dec 12, 2019 73.19 76.68 73.16 76.26 465,511 +3.73(+5.14%)
Dec 11, 2019 70.63 72.75 70.63 72.53 133,491 +3.03(+4.36%)
Dec 10, 2019 69.20 69.92 68.92 69.50 64,927 +0.71(+1.03%)
Dec 09, 2019 69.57 70.08 68.77 68.79 50,269 -0.81(-1.16%)
Dec 06, 2019 69.63 69.96 69.25 69.60 106,017 +1.15(+1.68%)
Dec 05, 2019 67.89 68.79 67.71 68.45 99,240 +0.81(+1.20%)
Dec 04, 2019 67.63 67.91 67.33 67.64 143,417 +1.49(+2.25%)
Dec 03, 2019 65.30 66.15 64.50 66.15 203,149 -0.99(-1.47%)
Dec 02, 2019 67.80 67.92 66.46 67.14 247,923 -0.11(-0.17%)
Nov 29, 2019 67.67 68.08 67.20 67.25 356,115 -3.22(-4.57%)
Nov 27, 2019 69.86 70.64 69.58 70.47 68,276 +0.24(+0.34%)
Nov 26, 2019 69.88 70.42 68.98 70.23 125,124 -0.83(-1.16%)
Nov 25, 2019 70.22 71.18 70.15 71.05 156,868 +2.09(+3.03%)
Nov 22, 2019 69.42 69.42 68.46 68.96 63,330 -0.08(-0.12%)
Nov 21, 2019 68.50 69.05 68.08 69.05 123,370 -0.32(-0.46%)
Nov 20, 2019 69.52 70.34 68.58 69.36 149,220 -0.92(-1.31%)
Nov 19, 2019 71.53 71.53 70.10 70.28 115,495 +0.29(+0.41%)
Nov 18, 2019 70.38 70.70 69.73 69.99 139,972 -0.25(-0.36%)
Nov 15, 2019 70.09 70.72 69.85 70.25 130,640 +1.57(+2.29%)
Nov 14, 2019 68.39 68.96 67.60 68.67 113,302 +0.19(+0.27%)
Nov 13, 2019 68.10 68.89 67.76 68.49 183,001 -1.65(-2.35%)
Nov 12, 2019 70.96 71.11 69.76 70.13 196,740 -1.48(-2.06%)
Nov 11, 2019 70.40 71.75 70.27 71.61 110,725 -1.59(-2.17%)
Nov 08, 2019 73.52 73.84 72.68 73.20 136,553 -1.93(-2.57%)
Nov 07, 2019 75.34 76.06 74.90 75.14 250,187 +1.60(+2.18%)
Nov 06, 2019 74.06 74.31 72.92 73.54 140,180 -0.71(-0.95%)
Nov 05, 2019 74.40 74.48 73.35 74.24 162,927 +1.21(+1.66%)
Nov 04, 2019 73.75 73.85 72.75 73.04 194,835 +2.12(+2.99%)
Nov 01, 2019 70.09 71.07 69.96 70.92 179,455 +2.91(+4.28%)
Oct 31, 2019 68.85 68.85 66.81 68.00 150,338 -1.48(-2.13%)
Oct 30, 2019 68.26 69.56 67.39 69.48 167,895 +0.79(+1.15%)
Oct 29, 2019 68.76 69.32 68.54 68.69 64,260 -1.08(-1.55%)
Oct 28, 2019 69.40 70.29 69.40 69.77 107,513 +1.25(+1.82%)
Oct 25, 2019 67.14 68.66 67.14 68.53 140,639 +1.27(+1.89%)
Oct 24, 2019 68.08 68.08 67.10 67.25 136,425 +0.10(+0.15%)
Oct 23, 2019 66.31 67.36 66.26 67.15 97,512 -0.03(-0.04%)
Oct 22, 2019 67.07 67.80 66.92 67.18 118,701 +0.29(+0.43%)
Oct 21, 2019 66.13 67.03 65.81 66.89 141,630 +1.81(+2.79%)
Oct 18, 2019 65.84 66.39 64.76 65.07 200,207 -1.16(-1.76%)
Oct 17, 2019 67.07 67.18 66.08 66.24 184,643 +0.66(+1.01%)
Oct 16, 2019 64.80 65.78 64.47 65.58 112,407 +0.50(+0.77%)
Oct 15, 2019 63.98 65.43 63.83 65.07 118,757 +1.74(+2.75%)
Oct 14, 2019 63.88 64.24 63.34 63.34 87,551 -0.80(-1.25%)
Oct 11, 2019 63.98 65.61 63.71 64.14 551,914 +2.99(+4.88%)
Oct 10, 2019 60.01 62.01 60.01 61.15 196,535 +1.72(+2.90%)
Oct 09, 2019 59.52 60.12 59.25 59.43 122,839 +1.28(+2.21%)
Oct 08, 2019 59.06 59.27 58.02 58.15 224,701 -1.21(-2.04%)
Oct 07, 2019 59.90 60.68 59.29 59.35 135,423 -1.56(-2.56%)
Oct 04, 2019 59.58 61.22 59.42 60.92 544,172 +0.88(+1.47%)
Oct 03, 2019 58.48 60.05 58.00 60.03 251,608 +2.07(+3.58%)
Oct 02, 2019 57.99 58.24 57.08 57.96 228,832 -1.44(-2.43%)
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.