Emrg Mkts Bull 3X Direxion (NY: EDC )

32.52 +0.38 (+1.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.