Emrg Mkts Bull 3X Direxion (NY: EDC )

72.29 USD +0.86 (+1.20%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 71.42 72.44 71.39 71.11 106,674 -0.32(-0.45%)
Nov 29, 2021 72.82 72.82 70.69 71.43 72,808 +0.47(+0.66%)
Nov 26, 2021 72.30 72.31 69.74 70.96 123,627 -7.41(-9.46%)
Nov 24, 2021 77.24 78.37 76.80 78.37 37,991 -0.41(-0.52%)
Nov 23, 2021 79.07 79.83 77.71 78.78 27,016 -0.22(-0.28%)
Nov 22, 2021 80.43 81.10 78.99 79.00 44,736 -1.89(-2.34%)
Nov 19, 2021 81.48 82.25 80.81 80.89 24,450 -0.44(-0.54%)
Nov 18, 2021 82.05 81.46 81.16 81.33 56,125 -3.06(-3.63%)
Nov 17, 2021 85.92 85.92 83.73 84.39 32,086 -1.33(-1.55%)
Nov 16, 2021 85.78 86.19 84.91 85.72 21,024 +0.20(+0.23%)
Nov 15, 2021 86.87 87.00 85.31 85.52 24,392 -0.78(-0.90%)
Nov 12, 2021 85.63 86.56 85.12 86.30 27,165 +0.62(+0.72%)
Nov 11, 2021 84.73 86.23 84.73 85.68 57,953 +4.14(+5.08%)
Nov 10, 2021 83.12 81.54 55,785 -0.92(-1.12%)
Nov 09, 2021 83.61 84.23 81.93 82.46 46,258 -1.09(-1.30%)
Nov 08, 2021 82.91 83.67 82.65 83.55 56,724 +2.18(+2.68%)
Nov 05, 2021 82.22 82.22 80.51 81.37 22,962 -0.13(-0.16%)
Nov 04, 2021 82.55 82.55 80.70 81.50 44,534 -0.73(-0.89%)
Nov 03, 2021 80.69 82.43 79.71 82.23 74,347 +1.44(+1.78%)
Nov 02, 2021 81.44 81.52 80.54 80.79 62,219 -2.35(-2.83%)
Nov 01, 2021 81.13 83.25 81.06 83.14 69,534 +2.08(+2.57%)
Oct 29, 2021 81.61 81.84 80.00 81.06 171,893 -3.74(-4.41%)
Oct 28, 2021 83.67 84.94 82.96 84.80 113,333 +0.12(+0.14%)
Oct 27, 2021 85.35 86.39 84.47 84.68 94,740 -2.04(-2.35%)
Oct 26, 2021 88.78 86.72 69,914 -1.51(-1.71%)
Oct 25, 2021 88.20 88.55 86.80 88.23 69,138 +1.50(+1.73%)
Oct 22, 2021 87.64 88.85 85.94 86.73 395,447 -0.76(-0.87%)
Oct 21, 2021 87.28 87.75 86.60 87.49 78,169 -1.83(-2.05%)
Oct 20, 2021 89.82 89.82 88.61 89.32 51,032 +0.04(+0.04%)
Oct 19, 2021 87.73 89.50 87.43 89.28 47,600 +3.35(+3.90%)
Oct 18, 2021 84.70 86.55 84.63 85.93 77,236 -0.57(-0.66%)
Oct 15, 2021 84.84 86.94 84.58 86.50 510,188 +3.07(+3.68%)
Oct 14, 2021 84.00 84.18 82.63 83.43 39,933 +0.67(+0.81%)
Oct 13, 2021 81.50 83.27 80.90 82.76 56,709 +3.33(+4.19%)
Oct 12, 2021 80.76 81.13 79.27 79.43 43,461 -1.35(-1.67%)
Oct 11, 2021 82.36 83.02 80.62 80.78 25,719 -0.30(-0.37%)
Oct 08, 2021 80.95 81.48 80.27 81.08 38,027 +0.59(+0.73%)
Oct 07, 2021 79.20 81.37 79.06 80.49 159,416 +4.58(+6.04%)
Oct 06, 2021 73.63 76.10 73.39 75.90 103,446 -1.32(-1.71%)
Oct 05, 2021 75.99 77.95 75.99 77.22 39,666 +1.84(+2.44%)
Oct 04, 2021 77.21 77.21 74.15 75.38 58,862 -3.62(-4.58%)
Oct 01, 2021 79.12 79.78 77.00 79.00 50,340 -0.35(-0.44%)
Sep 30, 2021 79.77 80.85 79.02 79.35 40,280 +1.91(+2.47%)
Sep 29, 2021 79.15 79.69 77.35 77.44 45,921 -2.10(-2.64%)
Sep 28, 2021 81.41 81.92 79.00 79.54 45,400 -3.39(-4.09%)
Sep 27, 2021 81.45 83.27 80.88 82.93 37,206 +1.65(+2.03%)
Sep 24, 2021 81.51 82.11 80.97 81.28 417,432 -3.13(-3.71%)
Sep 23, 2021 83.27 84.50 83.03 84.41 36,545 +2.01(+2.44%)
Sep 22, 2021 81.84 84.07 81.74 82.40 54,227 +2.90(+3.65%)
Sep 21, 2021 79.31 80.02 78.48 79.50 33,224 +1.73(+2.22%)
Sep 20, 2021 78.63 79.69 75.78 77.77 103,369 -6.97(-8.23%)
Sep 17, 2021 85.73 85.99 84.09 84.74 22,625 -0.63(-0.74%)
Sep 16, 2021 85.01 85.85 84.00 85.37 42,172 -3.39(-3.82%)
Sep 15, 2021 87.66 88.76 86.71 88.76 34,560 +0.03(+0.03%)
Sep 14, 2021 90.18 90.30 88.28 88.73 33,487 -2.33(-2.56%)
Sep 13, 2021 90.70 91.31 89.74 91.06 21,558 +0.58(+0.64%)
Sep 10, 2021 92.58 92.89 90.39 90.48 459,107 -0.28(-0.31%)
Sep 09, 2021 89.73 90.98 89.43 90.76 34,637 -0.34(-0.37%)
Sep 08, 2021 93.52 93.60 90.51 91.10 65,390 -4.39(-4.60%)
Sep 07, 2021 94.73 96.14 94.73 95.49 60,049 +1.62(+1.73%)
Sep 03, 2021 92.87 94.13 92.68 93.87 34,133 +1.65(+1.79%)
Sep 02, 2021 93.34 93.72 91.97 92.22 64,393 -1.39(-1.48%)
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.