Emrg Mkts Bull 3X Direxion (NY: EDC )

30.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 53.45 55.20 53.45 54.61 132,178 +2.29(+4.38%)
Sep 29, 2020 51.84 52.66 51.79 52.32 51,128 +0.00(+0.00%)
Sep 28, 2020 52.66 52.98 51.64 52.32 72,197 +1.65(+3.25%)
Sep 25, 2020 49.30 50.72 48.43 50.67 141,349 +0.00(+0.00%)
Sep 24, 2020 49.12 51.56 48.89 50.67 167,033 -0.58(-1.13%)
Sep 23, 2020 53.21 53.52 51.15 51.25 99,548 -2.59(-4.81%)
Sep 22, 2020 54.38 54.38 52.50 53.84 116,403 -1.17(-2.14%)
Sep 21, 2020 53.62 55.08 52.26 55.01 173,479 -1.56(-2.76%)
Sep 18, 2020 58.08 58.13 56.38 56.57 81,494 -1.40(-2.42%)
Sep 17, 2020 56.51 58.20 56.22 57.97 96,515 -0.63(-1.08%)
Sep 16, 2020 59.43 59.96 58.60 58.61 110,164 -0.25(-0.42%)
Sep 15, 2020 59.07 59.34 58.56 58.86 119,194 +1.81(+3.17%)
Sep 14, 2020 56.53 57.34 56.37 57.05 120,960 +2.64(+4.86%)
Sep 11, 2020 55.15 55.58 53.63 54.40 179,246 +1.35(+2.54%)
Sep 10, 2020 55.86 56.00 52.96 53.06 154,469 -2.51(-4.52%)
Sep 09, 2020 54.73 55.89 54.43 55.57 207,245 +2.17(+4.06%)
Sep 08, 2020 53.14 54.70 52.66 53.40 262,739 -2.74(-4.88%)
Sep 04, 2020 56.48 57.35 53.27 56.14 213,659 +0.03(+0.05%)
Sep 03, 2020 58.42 58.54 55.01 56.11 322,853 -3.46(-5.80%)
Sep 02, 2020 60.27 60.27 57.95 59.57 398,698 -0.47(-0.79%)
Sep 01, 2020 58.64 60.04 58.57 60.04 226,549 +2.99(+5.25%)
Aug 31, 2020 57.77 57.77 55.90 57.05 443,912 -3.96(-6.49%)
Aug 28, 2020 59.88 61.11 59.61 61.01 161,194 +2.15(+3.65%)
Aug 27, 2020 60.75 60.76 58.01 58.86 219,872 -1.39(-2.31%)
Aug 26, 2020 59.97 60.51 59.65 60.25 240,655 +0.39(+0.65%)
Aug 25, 2020 58.68 60.00 58.33 59.86 181,549 +1.98(+3.42%)
Aug 24, 2020 58.75 58.82 57.48 57.88 109,208 +1.61(+2.86%)
Aug 21, 2020 55.04 56.30 54.44 56.27 221,049 +0.94(+1.69%)
Aug 20, 2020 53.10 55.45 52.83 55.33 246,841 -0.75(-1.33%)
Aug 19, 2020 57.50 57.61 55.95 56.08 182,535 -1.94(-3.35%)
Aug 18, 2020 58.31 58.59 57.07 58.02 212,337 -0.28(-0.49%)
Aug 17, 2020 57.45 58.35 57.25 58.31 199,182 +2.13(+3.79%)
Aug 14, 2020 55.97 56.40 55.82 56.17 99,968 -0.27(-0.47%)
Aug 13, 2020 56.86 57.04 55.79 56.44 92,289 -0.68(-1.19%)
Aug 12, 2020 56.44 57.42 56.10 57.12 234,662 +2.24(+4.08%)
Aug 11, 2020 56.29 56.65 54.61 54.88 323,172 -0.38(-0.69%)
Aug 10, 2020 55.05 55.55 53.98 55.27 237,411 +0.27(+0.48%)
Aug 07, 2020 55.32 55.88 53.98 55.00 234,455 -3.37(-5.78%)
Aug 06, 2020 57.34 58.46 56.81 58.37 155,697 +0.50(+0.87%)
Aug 05, 2020 57.52 58.63 57.46 57.87 231,019 +1.92(+3.44%)
Aug 04, 2020 54.65 56.03 54.63 55.95 160,680 +1.96(+3.63%)
Aug 03, 2020 53.54 54.29 53.27 53.99 194,401 +1.04(+1.97%)
Jul 31, 2020 54.09 54.10 51.66 52.94 243,956 -1.09(-2.02%)
Jul 30, 2020 54.06 54.61 52.46 54.03 206,352 -2.07(-3.70%)
Jul 29, 2020 55.04 56.54 54.97 56.11 192,159 +2.67(+5.00%)
Jul 28, 2020 54.62 54.68 53.31 53.44 137,205 -1.38(-2.52%)
Jul 27, 2020 53.58 54.98 53.05 54.82 257,576 +2.43(+4.65%)
Jul 24, 2020 50.89 52.40 50.62 52.39 183,785 -0.09(-0.16%)
Jul 23, 2020 53.76 54.37 51.81 52.47 146,556 -1.36(-2.53%)
Jul 22, 2020 54.55 54.55 52.96 53.84 180,559 -0.81(-1.49%)
Jul 21, 2020 55.64 55.69 54.55 54.65 226,183 +1.52(+2.85%)
Jul 20, 2020 51.94 53.30 51.57 53.13 249,072 +2.07(+4.06%)
Jul 17, 2020 51.39 51.48 50.40 51.06 994,615 +0.78(+1.54%)
Jul 16, 2020 49.41 50.44 49.31 50.28 265,403 -2.21(-4.20%)
Jul 15, 2020 53.01 53.33 51.93 52.49 279,896 +0.34(+0.65%)
Jul 14, 2020 50.07 52.47 49.70 52.15 315,834 +0.25(+0.47%)
Jul 13, 2020 53.99 55.17 51.59 51.90 328,966 -0.98(-1.85%)
Jul 10, 2020 52.81 53.13 51.89 52.88 224,638 -1.02(-1.90%)
Jul 09, 2020 55.34 55.58 52.56 53.90 319,422 +0.04(+0.07%)
Jul 08, 2020 52.17 53.97 51.95 53.86 273,795 +3.72(+7.42%)
Jul 07, 2020 50.78 51.76 49.93 50.14 250,302 -2.57(-4.87%)
Jul 06, 2020 51.56 52.76 51.50 52.71 408,664 +6.02(+12.88%)
Jul 02, 2020 46.47 47.45 46.12 46.69 432,281 +3.14(+7.20%)
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.