Emrg Mkts Bull 3X Direxion (NY: EDC )

86.56 USD -5.42 (-5.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.26 85.19 82.99 84.54 155,153 -0.25(-0.29%)
Apr 29, 2019 85.07 85.27 84.44 84.79 107,542 +0.49(+0.58%)
Apr 26, 2019 83.76 84.86 82.10 84.30 343,100 +0.82(+0.98%)
Apr 25, 2019 82.30 83.53 81.55 83.48 144,630 -0.33(-0.39%)
Apr 24, 2019 85.75 85.75 83.05 83.81 338,351 -3.71(-4.24%)
Apr 23, 2019 86.50 87.91 86.17 87.52 180,826 +0.57(+0.66%)
Apr 22, 2019 86.14 87.15 85.65 86.95 186,253 -1.61(-1.82%)
Apr 18, 2019 87.83 89.07 87.05 88.56 174,600 -0.33(-0.37%)
Apr 17, 2019 90.05 90.26 88.18 88.89 233,534 +0.77(+0.87%)
Apr 16, 2019 87.37 88.34 87.33 88.12 155,563 +1.97(+2.29%)
Apr 15, 2019 87.25 87.25 85.14 86.15 83,808 -1.25(-1.43%)
Apr 12, 2019 88.12 88.39 87.00 87.40 144,500 +1.65(+1.92%)
Apr 11, 2019 86.73 86.87 85.03 85.75 226,948 -2.94(-3.31%)
Apr 10, 2019 88.43 89.21 87.96 88.69 228,563 +1.22(+1.39%)
Apr 09, 2019 88.21 88.21 87.13 87.47 224,280 -0.40(-0.46%)
Apr 08, 2019 86.64 88.08 86.19 87.87 142,994 +0.06(+0.07%)
Apr 05, 2019 86.76 88.06 86.45 87.81 242,100 +1.78(+2.07%)
Apr 04, 2019 84.42 86.40 84.39 86.03 155,760 +1.52(+1.80%)
Apr 03, 2019 85.05 86.45 84.10 84.51 318,846 +1.81(+2.19%)
Apr 02, 2019 83.84 83.91 81.97 82.70 208,954 -0.87(-1.04%)
Apr 01, 2019 82.96 83.74 82.30 83.57 284,764 +3.79(+4.75%)
Mar 29, 2019 79.86 80.09 78.61 79.78 415,800 +2.45(+3.17%)
Mar 28, 2019 76.50 77.52 75.75 77.33 90,767 +1.51(+1.99%)
Mar 27, 2019 77.22 77.55 75.07 75.82 148,269 -2.40(-3.07%)
Mar 26, 2019 78.49 78.96 77.14 78.22 128,890 +0.49(+0.63%)
Mar 25, 2019 76.50 78.31 76.41 77.73 174,832 +0.64(+0.83%)
Mar 22, 2019 80.80 81.27 76.86 77.09 459,200 -7.37(-8.73%)
Mar 21, 2019 82.81 84.54 82.37 84.46 255,158 +0.25(+0.30%)
Mar 20, 2019 82.97 86.29 81.33 84.21 368,366 +0.46(+0.55%)
Mar 19, 2019 84.06 84.75 83.24 83.75 250,135 -0.39(-0.46%)
Mar 18, 2019 83.41 84.35 82.94 84.14 275,234 +2.60(+3.19%)
Mar 15, 2019 80.20 81.84 80.20 81.54 396,800 +3.39(+4.34%)
Mar 14, 2019 78.42 78.55 77.33 78.15 131,887 -1.30(-1.64%)
Mar 13, 2019 79.40 79.80 78.72 79.45 142,504 +0.17(+0.21%)
Mar 12, 2019 79.29 79.79 78.85 79.28 172,442 +1.31(+1.68%)
Mar 11, 2019 76.00 78.25 75.87 77.97 193,821 +4.03(+5.45%)
Mar 08, 2019 72.84 74.04 72.65 73.94 260,900 -1.66(-2.20%)
Mar 07, 2019 78.56 78.63 75.20 75.60 311,838 -4.27(-5.35%)
Mar 06, 2019 81.51 81.72 79.65 79.87 121,920 -1.42(-1.75%)
Mar 05, 2019 80.24 81.72 79.70 81.29 218,726 +2.24(+2.83%)
Mar 04, 2019 80.08 80.22 76.99 79.05 301,847 +0.38(+0.48%)
Mar 01, 2019 80.38 80.49 78.37 78.67 229,200 +0.01(+0.01%)
Feb 28, 2019 80.18 80.18 78.58 78.66 284,559 -3.17(-3.87%)
Feb 27, 2019 82.30 82.63 80.87 81.83 430,189 -2.07(-2.47%)
Feb 26, 2019 82.99 84.74 82.81 83.90 192,331 -0.76(-0.90%)
Feb 25, 2019 84.76 85.87 84.20 84.66 598,819 +2.59(+3.16%)
Feb 22, 2019 81.40 82.72 81.05 82.07 286,200 +2.70(+3.40%)
Feb 21, 2019 79.73 79.97 78.40 79.37 173,671 -0.61(-0.76%)
Feb 20, 2019 79.84 81.42 79.36 79.98 294,857 +1.44(+1.83%)
Feb 19, 2019 76.04 79.14 76.00 78.54 285,518 +1.66(+2.16%)
Feb 15, 2019 77.14 77.14 76.13 76.88 169,800 -0.36(-0.47%)
Feb 14, 2019 75.50 78.00 75.13 77.24 168,228 +0.47(+0.61%)
Feb 13, 2019 78.53 79.04 76.27 76.77 287,966 -1.87(-2.38%)
Feb 12, 2019 78.47 79.48 78.16 78.64 472,383 +2.06(+2.69%)
Feb 11, 2019 77.80 77.90 76.48 76.58 133,355 -0.70(-0.91%)
Feb 08, 2019 76.91 77.75 75.65 77.28 495,700 -1.52(-1.93%)
Feb 07, 2019 79.24 80.48 76.72 78.80 346,862 -2.59(-3.18%)
Feb 06, 2019 83.59 83.59 80.76 81.39 201,627 -3.26(-3.85%)
Feb 05, 2019 82.50 84.89 82.26 84.65 243,321 +3.26(+4.01%)
Feb 04, 2019 80.20 82.02 79.82 81.39 213,841 +0.42(+0.52%)
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.