Emrg Mkts Bull 3X Direxion (NY: EDC )

28.54 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 64.48 64.93 63.67 63.75 220,294 +0.83(+1.32%)
Sep 27, 2019 65.49 65.81 62.21 62.92 374,703 -2.48(-3.79%)
Sep 26, 2019 65.86 65.96 64.85 65.40 133,267 -0.08(-0.12%)
Sep 25, 2019 64.26 65.86 63.64 65.48 217,126 -0.16(-0.24%)
Sep 24, 2019 67.72 67.72 65.39 65.64 226,613 -2.06(-3.04%)
Sep 23, 2019 66.60 67.82 66.57 67.69 142,320 +0.23(+0.33%)
Sep 20, 2019 68.92 69.10 66.79 67.47 178,691 +0.10(+0.15%)
Sep 19, 2019 68.23 68.89 67.05 67.37 169,852 -0.92(-1.35%)
Sep 18, 2019 68.73 69.01 66.62 68.29 179,495 -0.89(-1.29%)
Sep 17, 2019 67.24 69.20 67.08 69.18 107,045 +0.01(+0.01%)
Sep 16, 2019 69.08 70.08 68.67 69.17 160,539 -1.68(-2.37%)
Sep 13, 2019 70.80 71.36 70.42 70.85 150,117 +1.21(+1.73%)
Sep 12, 2019 69.58 70.85 68.82 69.64 304,998 +1.40(+2.05%)
Sep 11, 2019 67.48 68.32 67.21 68.24 218,353 +1.44(+2.16%)
Sep 10, 2019 66.38 67.12 65.61 66.80 96,854 +0.21(+0.31%)
Sep 09, 2019 66.57 67.24 66.05 66.59 156,034 +0.59(+0.89%)
Sep 06, 2019 66.32 66.64 65.83 66.01 595,468 +0.82(+1.26%)
Sep 05, 2019 65.37 65.90 65.12 65.18 305,211 +2.09(+3.31%)
Sep 04, 2019 62.42 63.26 62.20 63.10 229,719 +2.96(+4.92%)
Sep 03, 2019 59.23 60.14 59.17 60.14 129,449 -1.01(-1.65%)
Aug 30, 2019 61.51 61.51 60.23 61.15 211,143 +1.34(+2.24%)
Aug 29, 2019 58.96 60.00 58.50 59.80 282,444 +1.81(+3.13%)
Aug 28, 2019 57.25 58.25 56.72 57.99 171,556 +0.49(+0.85%)
Aug 27, 2019 58.45 58.94 57.32 57.50 206,267 +0.33(+0.58%)
Aug 26, 2019 57.44 57.71 56.82 57.17 154,209 +0.74(+1.32%)
Aug 23, 2019 58.43 59.98 56.05 56.42 348,198 -2.42(-4.11%)
Aug 22, 2019 59.88 60.17 58.49 58.84 183,906 -2.45(-4.00%)
Aug 21, 2019 61.56 61.56 60.55 61.29 177,542 +1.57(+2.63%)
Aug 20, 2019 59.96 60.43 59.44 59.73 220,106 +0.43(+0.73%)
Aug 19, 2019 60.75 60.84 59.18 59.29 246,538 +0.66(+1.12%)
Aug 16, 2019 57.94 58.96 57.84 58.64 260,536 +2.35(+4.18%)
Aug 15, 2019 56.72 56.95 55.49 56.29 243,651 +1.09(+1.97%)
Aug 14, 2019 56.83 57.25 55.15 55.20 422,181 -5.17(-8.57%)
Aug 13, 2019 56.90 61.33 56.60 60.37 339,415 +2.23(+3.84%)
Aug 12, 2019 58.19 58.75 57.73 58.14 255,994 -2.32(-3.84%)
Aug 09, 2019 61.14 61.40 59.66 60.46 208,184 -1.86(-2.99%)
Aug 08, 2019 61.29 62.44 60.87 62.32 286,419 +2.20(+3.65%)
Aug 07, 2019 57.49 60.25 56.82 60.13 393,681 +0.82(+1.39%)
Aug 06, 2019 59.94 60.24 58.30 59.30 212,380 +2.31(+4.06%)
Aug 05, 2019 58.82 59.04 56.04 56.99 487,126 -7.11(-11.10%)
Aug 02, 2019 65.21 65.62 63.46 64.11 476,782 -2.03(-3.07%)
Aug 01, 2019 70.26 71.78 65.48 66.13 534,979 -4.05(-5.77%)
Jul 31, 2019 72.65 72.82 67.68 70.18 341,030 -2.62(-3.59%)
Jul 30, 2019 72.89 73.11 72.21 72.80 157,814 -1.77(-2.38%)
Jul 29, 2019 74.24 74.67 73.52 74.57 100,862 -0.41(-0.55%)
Jul 26, 2019 75.37 75.57 74.44 74.98 150,015 +0.33(+0.45%)
Jul 25, 2019 76.14 76.14 74.18 74.65 235,443 -1.89(-2.47%)
Jul 24, 2019 75.91 76.73 75.91 76.54 115,719 +0.25(+0.33%)
Jul 23, 2019 76.18 76.42 75.44 76.29 147,976 +0.22(+0.28%)
Jul 22, 2019 76.49 76.84 75.89 76.07 90,370 +0.07(+0.09%)
Jul 19, 2019 77.75 77.81 75.81 76.00 143,075 -1.42(-1.84%)
Jul 18, 2019 75.65 77.47 75.65 77.42 165,535 +1.72(+2.28%)
Jul 17, 2019 76.54 76.80 75.60 75.70 137,529 -0.74(-0.97%)
Jul 16, 2019 77.23 77.74 76.37 76.44 98,282 -0.52(-0.67%)
Jul 15, 2019 76.90 77.31 76.68 76.96 93,460 +0.98(+1.29%)
Jul 12, 2019 76.14 76.25 75.16 75.98 119,501 +0.08(+0.10%)
Jul 11, 2019 77.15 77.18 75.33 75.90 154,390 -0.49(-0.64%)
Jul 10, 2019 76.75 77.52 76.19 76.39 220,784 +1.95(+2.62%)
Jul 09, 2019 73.30 74.69 73.30 74.44 97,920 -0.71(-0.94%)
Jul 08, 2019 75.08 75.48 74.64 75.15 118,287 -1.36(-1.78%)
Jul 05, 2019 76.65 77.04 75.43 76.51 213,286 -1.72(-2.20%)
Jul 03, 2019 77.65 78.24 77.26 78.24 85,314 -0.58(-0.73%)
Jul 02, 2019 79.21 79.25 78.08 78.81 186,903 -0.61(-0.76%)
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.