Emrg Mkts Bull 3X Direxion (NY: EDC )

28.08 -0.46 (-1.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 80.79 81.03 78.50 79.42 228,158 +2.89(+3.78%)
Jun 28, 2019 76.96 77.06 75.99 76.53 135,217 -0.40(-0.52%)
Jun 27, 2019 76.46 77.06 76.05 76.93 110,799 +1.55(+2.05%)
Jun 26, 2019 75.00 76.19 74.95 75.38 135,495 +2.06(+2.81%)
Jun 25, 2019 74.79 74.98 73.11 73.33 262,294 -2.46(-3.24%)
Jun 24, 2019 75.90 76.25 75.49 75.78 156,672 -0.03(-0.04%)
Jun 21, 2019 76.03 76.47 75.53 75.81 252,093 -0.93(-1.21%)
Jun 20, 2019 78.24 78.38 75.97 76.74 313,996 +2.97(+4.02%)
Jun 19, 2019 72.33 74.69 71.76 73.77 306,487 +1.87(+2.61%)
Jun 18, 2019 69.13 72.26 69.13 71.90 336,541 +4.96(+7.41%)
Jun 17, 2019 66.38 67.36 66.38 66.94 170,503 +0.67(+1.02%)
Jun 14, 2019 67.20 67.23 66.23 66.27 307,716 -2.31(-3.37%)
Jun 13, 2019 69.21 69.46 67.91 68.58 84,982 -0.24(-0.35%)
Jun 12, 2019 69.60 69.75 68.54 68.82 117,863 -2.26(-3.17%)
Jun 11, 2019 71.55 71.85 70.63 71.08 221,329 +2.20(+3.19%)
Jun 10, 2019 68.59 69.78 68.22 68.88 139,413 +2.04(+3.05%)
Jun 07, 2019 66.37 68.39 66.33 66.84 145,765 +1.44(+2.19%)
Jun 06, 2019 65.13 65.76 64.55 65.41 132,064 +0.15(+0.22%)
Jun 05, 2019 66.99 67.18 64.73 65.26 278,787 -1.43(-2.14%)
Jun 04, 2019 65.72 66.97 65.19 66.69 249,688 +0.13(+0.19%)
Jun 03, 2019 66.28 67.40 65.90 66.56 406,743 +1.68(+2.59%)
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%)
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.