Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 +0.23 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 69.99 70.15 65.20 67.61 354,011 -2.52(-3.59%)
Jul 30, 2019 70.21 70.43 69.56 70.13 163,821 -1.71(-2.38%)
Jul 29, 2019 71.52 71.93 70.82 71.84 104,701 -0.40(-0.55%)
Jul 26, 2019 72.61 72.80 71.71 72.23 155,725 +0.32(+0.45%)
Jul 25, 2019 73.35 73.35 71.46 71.91 244,405 -1.82(-2.47%)
Jul 24, 2019 73.13 73.91 73.13 73.73 120,124 +0.25(+0.33%)
Jul 23, 2019 73.38 73.62 72.68 73.49 153,608 +0.21(+0.28%)
Jul 22, 2019 73.69 74.02 73.11 73.28 93,810 +0.07(+0.09%)
Jul 19, 2019 74.89 74.96 73.03 73.21 148,521 -1.37(-1.84%)
Jul 18, 2019 72.87 74.63 72.87 74.58 171,835 +1.66(+2.28%)
Jul 17, 2019 73.73 73.99 72.83 72.92 142,764 -0.72(-0.97%)
Jul 16, 2019 74.39 74.89 73.57 73.64 102,023 -0.50(-0.67%)
Jul 15, 2019 74.08 74.48 73.87 74.14 97,017 +0.94(+1.29%)
Jul 12, 2019 73.35 73.45 72.40 73.20 124,050 +0.08(+0.10%)
Jul 11, 2019 74.32 74.35 72.56 73.12 160,266 -0.47(-0.64%)
Jul 10, 2019 73.93 74.68 73.39 73.59 229,188 +1.88(+2.62%)
Jul 09, 2019 70.61 71.95 70.61 71.71 101,647 -0.68(-0.94%)
Jul 08, 2019 72.33 72.71 71.91 72.39 122,789 -1.31(-1.78%)
Jul 05, 2019 73.84 74.21 72.66 73.71 221,405 -1.66(-2.20%)
Jul 03, 2019 74.80 75.37 74.42 75.37 88,562 -0.56(-0.73%)
Jul 02, 2019 76.30 76.35 75.22 75.92 194,017 -0.59(-0.77%)
Jul 01, 2019 77.83 78.06 75.62 76.51 236,843 +2.78(+3.78%)
Jun 28, 2019 74.14 74.23 73.20 73.72 140,364 -0.39(-0.52%)
Jun 27, 2019 73.66 74.23 73.26 74.11 115,017 +1.49(+2.05%)
Jun 26, 2019 72.25 73.39 72.20 72.62 140,652 +1.98(+2.81%)
Jun 25, 2019 72.04 72.23 70.43 70.64 272,278 -2.37(-3.24%)
Jun 24, 2019 73.12 73.46 72.72 73.01 162,635 -0.03(-0.04%)
Jun 21, 2019 73.24 73.66 72.76 73.03 261,689 -0.89(-1.21%)
Jun 20, 2019 75.38 75.51 73.18 73.93 325,948 +2.86(+4.02%)
Jun 19, 2019 69.68 71.95 69.13 71.07 318,153 +1.81(+2.61%)
Jun 18, 2019 66.59 69.61 66.59 69.26 349,351 +4.78(+7.41%)
Jun 17, 2019 63.95 64.89 63.95 64.49 176,993 +0.65(+1.02%)
Jun 14, 2019 64.74 64.77 63.80 63.84 319,429 -2.23(-3.37%)
Jun 13, 2019 66.68 66.91 65.42 66.06 88,217 -0.24(-0.35%)
Jun 12, 2019 67.05 67.19 66.03 66.30 122,349 -2.17(-3.17%)
Jun 11, 2019 68.92 69.22 68.04 68.47 229,754 +2.12(+3.19%)
Jun 10, 2019 66.07 67.22 65.71 66.36 144,720 +1.97(+3.05%)
Jun 07, 2019 63.94 65.89 63.89 64.39 151,314 +1.38(+2.19%)
Jun 06, 2019 62.75 63.35 62.18 63.01 137,090 +0.14(+0.22%)
Jun 05, 2019 64.53 64.71 62.36 62.87 289,399 -1.37(-2.14%)
Jun 04, 2019 63.31 64.51 62.79 64.24 259,192 +0.12(+0.19%)
Jun 03, 2019 63.85 64.93 63.48 64.12 422,225 +1.62(+2.59%)
May 31, 2019 60.83 62.70 60.64 62.50 220,112 +0.76(+1.23%)
May 30, 2019 61.28 62.36 61.12 61.74 236,507 +1.02(+1.67%)
May 29, 2019 58.87 60.78 58.70 60.72 159,883 +1.34(+2.26%)
May 28, 2019 60.68 60.92 59.20 59.38 220,677 +0.35(+0.59%)
May 24, 2019 60.19 60.32 58.87 59.03 164,393 +0.12(+0.21%)
May 23, 2019 58.81 59.58 58.13 58.91 250,802 -2.39(-3.90%)
May 22, 2019 61.79 62.00 61.02 61.30 227,815 -0.72(-1.17%)
May 21, 2019 61.02 62.17 60.66 62.02 159,429 +2.21(+3.69%)
May 20, 2019 60.11 60.65 59.18 59.81 173,758 -0.95(-1.56%)
May 17, 2019 60.98 62.20 60.48 60.76 250,737 -3.48(-5.42%)
May 16, 2019 64.84 65.85 64.04 64.24 306,944 -0.82(-1.26%)
May 15, 2019 63.62 65.41 63.29 65.06 189,701 +0.48(+0.74%)
May 14, 2019 64.60 65.42 63.95 64.58 387,218 +2.31(+3.72%)
May 13, 2019 62.68 63.55 61.19 62.27 525,987 -6.84(-9.89%)
May 10, 2019 68.41 69.72 65.96 69.10 497,327 +1.25(+1.84%)
May 09, 2019 66.51 68.92 65.01 67.85 487,479 -3.55(-4.98%)
May 08, 2019 72.25 73.07 71.21 71.41 247,773 -0.14(-0.20%)
May 07, 2019 73.77 73.77 70.34 71.55 622,305 -4.65(-6.10%)
May 06, 2019 73.48 76.51 73.33 76.19 410,978 -5.01(-6.17%)
May 03, 2019 79.94 81.36 79.90 81.21 180,662 +2.98(+3.81%)
May 02, 2019 78.43 79.11 77.01 78.22 119,929 +0.43(+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.