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 (%)
Feb 26, 2021 99.14 99.30 95.20 97.14 195,714 -4.20(-4.14%)
Feb 25, 2021 108.75 109.46 100.58 101.33 148,885 -7.13(-6.58%)
Feb 24, 2021 105.17 108.63 103.19 108.47 175,751 -2.03(-1.83%)
Feb 23, 2021 107.18 111.75 103.02 110.49 197,216 +1.36(+1.25%)
Feb 22, 2021 110.45 112.48 108.94 109.13 289,921 -10.21(-8.56%)
Feb 19, 2021 119.58 121.42 118.62 119.34 94,584 +2.17(+1.85%)
Feb 18, 2021 116.56 117.39 113.52 117.17 187,709 -5.35(-4.37%)
Feb 17, 2021 121.75 122.67 120.00 122.52 124,284 +0.16(+0.13%)
Feb 16, 2021 123.59 124.56 121.43 122.36 155,430 +0.76(+0.62%)
Feb 12, 2021 119.69 122.50 118.87 121.61 90,256 +0.47(+0.39%)
Feb 11, 2021 120.79 122.61 120.14 121.13 150,625 +3.79(+3.23%)
Feb 10, 2021 119.37 119.77 115.25 117.34 127,910 +1.34(+1.16%)
Feb 09, 2021 112.62 116.52 112.62 116.00 119,074 +3.35(+2.98%)
Feb 08, 2021 110.92 113.18 110.85 112.64 116,959 +0.66(+0.59%)
Feb 05, 2021 110.75 112.19 109.45 111.98 80,333 +2.74(+2.51%)
Feb 04, 2021 108.66 109.45 106.88 109.24 90,762 -0.14(-0.13%)
Feb 03, 2021 109.88 110.33 108.19 109.39 97,322 +1.72(+1.60%)
Feb 02, 2021 108.11 108.28 106.67 107.66 136,632 +4.22(+4.08%)
Feb 01, 2021 101.74 104.04 100.52 103.44 180,522 +8.04(+8.43%)
Jan 29, 2021 98.26 98.67 94.33 95.39 237,094 -8.20(-7.92%)
Jan 28, 2021 100.81 104.61 100.25 103.60 163,981 +2.31(+2.28%)
Jan 27, 2021 103.49 104.83 101.09 101.28 311,139 -8.97(-8.14%)
Jan 26, 2021 110.26 110.91 108.83 110.26 114,989 -2.89(-2.55%)
Jan 25, 2021 114.44 114.74 110.13 113.15 251,511 +2.48(+2.24%)
Jan 22, 2021 108.83 111.11 108.39 110.66 727,224 -3.16(-2.78%)
Jan 21, 2021 114.40 114.40 112.31 113.83 140,202 +1.01(+0.90%)
Jan 20, 2021 113.26 113.31 111.06 112.81 302,759 +5.51(+5.14%)
Jan 19, 2021 108.83 108.94 106.70 107.30 320,854 +5.02(+4.91%)
Jan 15, 2021 103.61 104.04 101.46 102.28 185,896 -4.50(-4.21%)
Jan 14, 2021 107.29 108.87 106.49 106.78 128,804 +2.76(+2.65%)
Jan 13, 2021 104.01 105.29 102.40 104.02 114,727 +0.62(+0.60%)
Jan 12, 2021 102.30 103.86 101.57 103.41 170,297 +2.74(+2.72%)
Jan 11, 2021 100.35 101.83 100.06 100.67 264,794 -3.69(-3.54%)
Jan 08, 2021 101.78 104.70 100.42 104.36 1,149,793 +7.66(+7.93%)
Jan 07, 2021 95.90 96.90 94.50 96.70 129,596 +2.54(+2.70%)
Jan 06, 2021 94.57 97.74 93.58 94.16 223,009 -2.47(-2.56%)
Jan 05, 2021 92.81 96.79 92.81 96.63 170,413 +6.26(+6.93%)
Jan 04, 2021 93.28 94.31 89.41 90.37 219,873 +1.82(+2.05%)
Dec 31, 2020 88.55 88.55 88.55 170,979 -0.27(-0.31%)
Dec 30, 2020 88.12 89.59 88.12 88.83 170,979 +3.61(+4.24%)
Dec 29, 2020 83.84 85.45 83.69 85.22 126,346 +3.55(+4.35%)
Dec 28, 2020 82.03 82.33 81.09 81.67 63,873 +0.55(+0.68%)
Dec 24, 2020 81.32 81.85 79.80 81.12 55,631 -1.09(-1.33%)
Dec 23, 2020 81.86 82.55 81.52 82.21 60,397 +2.45(+3.08%)
Dec 22, 2020 80.83 80.94 79.35 79.75 101,624 -1.87(-2.29%)
Dec 21, 2020 79.58 82.64 79.46 81.62 186,384 -3.40(-4.00%)
Dec 18, 2020 85.23 85.40 84.33 85.02 73,999 -0.63(-0.73%)
Dec 17, 2020 85.50 85.91 84.85 85.65 117,182 +1.75(+2.09%)
Dec 16, 2020 83.33 84.39 83.06 83.89 81,944 +1.17(+1.41%)
Dec 15, 2020 81.26 82.91 80.71 82.73 72,380 +2.47(+3.08%)
Dec 14, 2020 82.05 82.23 80.16 80.26 115,628 -1.39(-1.71%)
Dec 11, 2020 81.77 82.36 81.10 81.65 86,033 -1.62(-1.95%)
Dec 10, 2020 79.90 83.57 79.83 83.27 97,270 +3.01(+3.75%)
Dec 09, 2020 83.09 83.09 79.10 80.26 135,989 -2.01(-2.44%)
Dec 08, 2020 81.93 82.31 81.19 82.26 69,175 +0.18(+0.22%)
Dec 07, 2020 81.49 82.92 81.36 82.08 142,789 -0.16(-0.20%)
Dec 04, 2020 81.69 82.37 81.31 82.24 180,301 +2.61(+3.28%)
Dec 03, 2020 79.36 80.87 79.13 79.63 133,957 +2.45(+3.18%)
Dec 02, 2020 76.62 77.63 75.71 77.18 101,763 +0.38(+0.49%)
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.