Emrg Mkts Bull 3X Direxion (NY: EDC )

28.54 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.98 37.29 34.44 35.20 470,372 -2.22(-5.92%)
Apr 29, 2020 36.22 37.71 36.18 37.42 303,429 +2.91(+8.42%)
Apr 28, 2020 35.81 35.86 34.47 34.51 295,367 +0.27(+0.79%)
Apr 27, 2020 33.64 34.47 33.48 34.24 292,045 +1.87(+5.77%)
Apr 24, 2020 32.60 32.73 31.49 32.38 242,911 -0.05(-0.15%)
Apr 23, 2020 33.67 34.29 32.42 32.42 334,052 -0.35(-1.07%)
Apr 22, 2020 32.91 33.09 32.69 32.77 250,941 +2.48(+8.17%)
Apr 21, 2020 30.87 31.33 30.22 30.30 301,331 -2.81(-8.47%)
Apr 20, 2020 33.30 34.29 32.94 33.10 220,610 -1.30(-3.77%)
Apr 17, 2020 34.98 35.01 33.77 34.40 298,806 +2.21(+6.85%)
Apr 16, 2020 33.22 33.23 31.99 32.20 202,378 +0.34(+1.07%)
Apr 15, 2020 31.96 32.26 31.33 31.86 317,958 -2.50(-7.27%)
Apr 14, 2020 34.49 35.14 33.89 34.35 535,167 +2.10(+6.50%)
Apr 13, 2020 32.11 32.40 31.17 32.26 267,655 +0.04(+0.12%)
Apr 09, 2020 33.49 34.09 31.88 32.22 496,140 -0.25(-0.77%)
Apr 08, 2020 31.81 32.66 31.02 32.46 264,281 +1.10(+3.50%)
Apr 07, 2020 34.12 34.12 31.29 31.37 491,910 +0.34(+1.09%)
Apr 06, 2020 29.78 31.04 29.46 31.03 304,998 +4.35(+16.32%)
Apr 03, 2020 27.99 28.46 26.23 26.67 295,099 -1.58(-5.58%)
Apr 02, 2020 27.04 28.61 26.93 28.25 328,444 +2.48(+9.60%)
Apr 01, 2020 26.74 27.36 25.57 25.78 241,761 -3.62(-12.33%)
Mar 31, 2020 29.03 30.49 28.93 29.40 565,528 +0.51(+1.76%)
Mar 30, 2020 27.78 28.91 27.17 28.89 399,808 +1.22(+4.40%)
Mar 27, 2020 27.93 29.21 27.08 27.67 382,447 -5.40(-16.33%)
Mar 26, 2020 30.45 33.34 30.31 33.07 727,970 +3.45(+11.66%)
Mar 25, 2020 28.40 30.88 27.64 29.62 503,293 +2.70(+10.01%)
Mar 24, 2020 26.40 26.96 25.71 26.92 340,399 +5.16(+23.73%)
Mar 23, 2020 22.85 23.05 20.80 21.76 339,070 -1.94(-8.19%)
Mar 20, 2020 26.50 26.58 23.42 23.70 348,943 +0.54(+2.33%)
Mar 19, 2020 22.56 24.03 21.17 23.16 426,527 +0.30(+1.33%)
Mar 18, 2020 22.70 25.65 20.65 22.86 500,626 -7.27(-24.12%)
Mar 17, 2020 27.63 30.37 26.21 30.13 340,022 +3.85(+14.67%)
Mar 16, 2020 26.63 31.38 25.76 26.27 433,951 -13.89(-34.58%)
Mar 13, 2020 41.87 42.09 35.30 40.16 427,358 +6.57(+19.56%)
Mar 12, 2020 35.16 36.89 30.13 33.59 586,028 -14.15(-29.64%)
Mar 11, 2020 50.81 51.14 46.64 47.74 302,792 -7.43(-13.47%)
Mar 10, 2020 53.98 55.35 51.16 55.17 297,310 +7.20(+15.00%)
Mar 09, 2020 47.63 51.17 47.15 47.97 440,865 -12.64(-20.85%)
Mar 06, 2020 60.95 61.53 58.84 60.62 338,950 -3.83(-5.95%)
Mar 05, 2020 66.91 67.81 63.53 64.45 277,731 -4.15(-6.05%)
Mar 04, 2020 68.00 69.04 67.06 68.60 491,429 +3.31(+5.08%)
Mar 03, 2020 66.74 69.82 63.92 65.28 802,012 -1.16(-1.74%)
Mar 02, 2020 63.10 66.61 61.98 66.44 435,504 +3.50(+5.56%)
Feb 28, 2020 57.84 62.96 56.81 62.94 941,392 -0.59(-0.93%)
Feb 27, 2020 65.95 67.35 63.26 63.53 686,225 -4.62(-6.78%)
Feb 26, 2020 68.95 70.90 68.07 68.15 465,800 +1.36(+2.04%)
Feb 25, 2020 71.30 71.49 66.65 66.78 384,257 -1.56(-2.28%)
Feb 24, 2020 67.18 69.49 67.17 68.34 519,699 -8.67(-11.26%)
Feb 21, 2020 77.67 78.11 76.57 77.01 297,448 -1.29(-1.65%)
Feb 20, 2020 80.07 80.49 77.50 78.31 311,132 -3.66(-4.46%)
Feb 19, 2020 82.21 82.67 81.95 81.96 223,090 +1.50(+1.86%)
Feb 18, 2020 80.34 81.10 79.84 80.46 178,224 -1.45(-1.77%)
Feb 14, 2020 83.31 83.51 81.12 81.92 152,140 -0.05(-0.06%)
Feb 13, 2020 82.54 83.43 81.82 81.96 262,498 -3.48(-4.07%)
Feb 12, 2020 84.27 85.63 83.79 85.45 328,406 +3.43(+4.19%)
Feb 11, 2020 81.95 83.26 81.49 82.01 322,992 +3.17(+4.02%)
Feb 10, 2020 77.70 79.04 77.70 78.85 128,756 +1.22(+1.57%)
Feb 07, 2020 78.44 78.63 77.02 77.63 181,915 -3.42(-4.22%)
Feb 06, 2020 83.06 83.06 81.02 81.05 220,999 +0.17(+0.21%)
Feb 05, 2020 83.67 83.79 80.68 80.89 338,072 +1.41(+1.78%)
Feb 04, 2020 79.47 80.78 79.24 79.47 296,874 +5.89(+8.01%)
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.