Emrg Mkts Bull 3X Direxion (NY: EDC )

32.52 +0.38 (+1.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 63.14 65.08 62.95 64.88 212,041 +0.79(+1.23%)
May 30, 2019 63.61 64.73 63.44 64.09 227,835 +1.05(+1.67%)
May 29, 2019 61.11 63.09 60.94 63.03 154,021 +1.40(+2.26%)
May 28, 2019 62.99 63.24 61.45 61.64 212,585 +0.36(+0.59%)
May 24, 2019 62.48 62.62 61.11 61.28 158,365 +0.13(+0.21%)
May 23, 2019 61.05 61.84 60.34 61.15 241,605 -2.48(-3.90%)
May 22, 2019 64.14 64.36 63.35 63.63 219,462 -0.75(-1.17%)
May 21, 2019 63.35 64.54 62.97 64.38 153,583 +2.29(+3.69%)
May 20, 2019 62.40 62.96 61.43 62.09 167,386 -0.99(-1.56%)
May 17, 2019 63.30 64.57 62.78 63.07 241,543 -3.61(-5.42%)
May 16, 2019 67.31 68.36 66.48 66.69 295,689 -0.85(-1.26%)
May 15, 2019 66.04 67.90 65.70 67.54 182,745 +0.50(+0.74%)
May 14, 2019 67.06 67.91 66.38 67.04 373,020 +2.40(+3.72%)
May 13, 2019 65.07 65.97 63.52 64.64 506,700 -7.10(-9.89%)
May 10, 2019 71.01 72.38 68.47 71.73 479,091 +1.30(+1.84%)
May 09, 2019 69.04 71.55 67.49 70.43 469,604 -3.69(-4.98%)
May 08, 2019 75.00 75.85 73.92 74.12 238,688 -0.15(-0.20%)
May 07, 2019 76.58 76.58 73.02 74.27 599,486 -4.82(-6.10%)
May 06, 2019 76.28 79.43 76.12 79.09 395,908 -5.20(-6.17%)
May 03, 2019 82.98 84.45 82.94 84.30 174,038 +3.09(+3.81%)
May 02, 2019 81.42 82.12 79.94 81.20 115,531 +0.45(+0.56%)
May 01, 2019 82.96 85.05 80.46 80.75 278,782 -1.78(-2.15%)
Apr 30, 2019 82.26 83.16 81.02 82.53 158,931 -0.24(-0.29%)
Apr 29, 2019 83.05 83.24 82.43 82.77 110,161 +0.48(+0.58%)
Apr 26, 2019 81.77 82.84 80.15 82.30 351,456 +0.80(+0.98%)
Apr 25, 2019 80.34 81.54 79.61 81.50 148,152 -0.32(-0.39%)
Apr 24, 2019 83.71 83.71 81.08 81.82 346,591 -3.62(-4.24%)
Apr 23, 2019 84.44 85.82 84.12 85.44 185,230 +0.56(+0.66%)
Apr 22, 2019 84.09 85.08 83.61 84.88 190,789 -1.57(-1.82%)
Apr 18, 2019 85.74 86.95 84.98 86.45 178,852 -0.32(-0.37%)
Apr 17, 2019 87.91 88.11 86.08 86.78 239,221 +0.75(+0.87%)
Apr 16, 2019 85.29 86.24 85.25 86.02 159,351 +1.92(+2.29%)
Apr 15, 2019 85.18 85.18 83.12 84.10 85,849 -1.22(-1.43%)
Apr 12, 2019 86.02 86.29 84.93 85.32 148,019 +1.61(+1.92%)
Apr 11, 2019 84.67 84.80 83.01 83.71 232,475 -2.87(-3.31%)
Apr 10, 2019 86.33 87.09 85.87 86.58 234,129 +1.19(+1.39%)
Apr 09, 2019 86.11 86.11 85.06 85.39 229,742 -0.39(-0.46%)
Apr 08, 2019 84.58 85.99 84.14 85.78 146,476 +0.06(+0.07%)
Apr 05, 2019 84.70 85.96 84.39 85.72 247,996 +1.74(+2.07%)
Apr 04, 2019 82.41 84.35 82.38 83.98 159,553 +1.48(+1.80%)
Apr 03, 2019 83.03 84.39 82.10 82.50 326,611 +1.77(+2.19%)
Apr 02, 2019 81.85 81.91 80.02 80.73 214,043 -0.85(-1.04%)
Apr 01, 2019 80.99 81.75 80.34 81.58 291,699 +3.70(+4.75%)
Mar 29, 2019 77.96 78.19 76.74 77.88 425,927 +2.39(+3.17%)
Mar 28, 2019 74.68 75.68 73.95 75.49 92,977 +1.47(+1.99%)
Mar 27, 2019 75.38 75.71 73.29 74.02 151,880 -2.34(-3.07%)
Mar 26, 2019 76.62 77.09 75.31 76.36 132,029 +0.48(+0.63%)
Mar 25, 2019 74.68 76.45 74.59 75.88 179,090 +0.62(+0.83%)
Mar 22, 2019 78.88 79.34 75.03 75.26 470,384 -7.19(-8.73%)
Mar 21, 2019 80.84 82.53 80.41 82.45 261,372 +0.24(+0.30%)
Mar 20, 2019 81.00 84.24 79.40 82.21 377,337 +0.45(+0.55%)
Mar 19, 2019 82.06 82.73 81.26 81.76 256,227 +0.13(+0.16%)
Mar 18, 2019 80.92 81.84 80.47 81.63 283,691 +2.52(+3.19%)
Mar 15, 2019 77.81 79.40 77.81 79.11 408,993 +3.29(+4.34%)
Mar 14, 2019 76.08 76.21 75.02 75.82 135,939 -1.26(-1.64%)
Mar 13, 2019 77.03 77.42 76.37 77.08 146,882 +0.16(+0.21%)
Mar 12, 2019 76.93 77.41 76.50 76.92 177,740 +1.27(+1.68%)
Mar 11, 2019 73.73 75.92 73.61 75.65 199,776 +3.91(+5.45%)
Mar 08, 2019 70.67 71.84 70.48 71.74 268,917 -1.61(-2.20%)
Mar 07, 2019 76.22 76.29 72.96 73.35 321,420 -4.14(-5.35%)
Mar 06, 2019 79.08 79.28 77.28 77.49 125,666 -1.38(-1.75%)
Mar 05, 2019 77.85 79.28 77.32 78.87 225,447 +2.17(+2.83%)
Mar 04, 2019 77.69 77.83 74.69 76.69 311,122 +0.37(+0.48%)
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.