Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 96.27 96.79 94.20 94.83 110,573 -5.10(-5.11%)
Apr 29, 2021 101.97 101.97 97.77 99.93 55,907 -1.17(-1.16%)
Apr 28, 2021 100.03 102.08 99.64 101.11 74,300 +2.36(+2.39%)
Apr 27, 2021 98.75 99.60 98.33 98.75 46,454 +0.00(+0.00%)
Apr 26, 2021 98.14 99.09 97.49 98.75 92,643 +0.32(+0.32%)
Apr 23, 2021 97.10 98.77 97.10 98.43 98,654 +3.97(+4.20%)
Apr 22, 2021 95.52 96.03 93.54 94.46 26,626 -1.01(-1.05%)
Apr 21, 2021 92.48 95.57 91.71 95.47 38,915 +1.64(+1.74%)
Apr 20, 2021 95.73 96.05 92.91 93.83 63,944 -2.07(-2.16%)
Apr 19, 2021 96.49 96.99 95.10 95.90 53,138 -1.09(-1.12%)
Apr 16, 2021 97.23 97.54 95.79 96.99 59,596 +0.71(+0.74%)
Apr 15, 2021 96.23 96.59 95.25 96.28 50,310 +2.34(+2.49%)
Apr 14, 2021 94.82 95.37 93.55 93.94 58,611 +1.42(+1.53%)
Apr 13, 2021 91.29 93.45 91.13 92.52 69,010 +1.20(+1.32%)
Apr 12, 2021 91.07 91.62 90.45 91.31 76,352 -1.72(-1.85%)
Apr 09, 2021 92.66 93.08 92.17 93.03 72,899 -2.57(-2.68%)
Apr 08, 2021 95.90 96.83 95.17 95.60 85,544 +2.57(+2.76%)
Apr 07, 2021 93.47 94.16 92.14 93.03 157,650 -4.58(-4.69%)
Apr 06, 2021 95.84 98.67 95.51 97.61 94,909 +1.46(+1.51%)
Apr 05, 2021 96.49 96.85 95.40 96.15 76,723 +1.08(+1.14%)
Apr 01, 2021 96.29 96.58 94.52 95.07 172,937 +2.71(+2.93%)
Mar 31, 2021 90.46 92.95 90.46 92.37 86,734 +1.62(+1.78%)
Mar 30, 2021 89.67 91.23 89.02 90.75 45,473 +0.87(+0.97%)
Mar 29, 2021 89.48 90.63 88.55 89.88 53,436 -1.80(-1.97%)
Mar 26, 2021 87.63 91.94 86.42 91.68 132,390 +6.35(+7.44%)
Mar 25, 2021 83.45 85.72 83.18 85.33 152,457 +1.12(+1.33%)
Mar 24, 2021 88.51 88.59 84.14 84.21 136,187 -6.07(-6.73%)
Mar 23, 2021 92.05 92.62 90.06 90.29 129,528 -5.53(-5.77%)
Mar 22, 2021 94.85 96.52 93.75 95.82 85,818 -0.31(-0.32%)
Mar 19, 2021 93.89 96.32 92.92 96.13 81,797 +2.72(+2.92%)
Mar 18, 2021 96.15 96.64 93.00 93.40 117,924 -5.18(-5.26%)
Mar 17, 2021 94.35 99.76 93.79 98.59 168,635 +0.41(+0.42%)
Mar 16, 2021 97.88 99.26 97.11 98.17 79,954 +1.26(+1.30%)
Mar 15, 2021 95.04 97.01 94.28 96.91 103,750 +0.83(+0.86%)
Mar 12, 2021 95.50 96.22 93.98 96.09 192,564 -5.54(-5.45%)
Mar 11, 2021 99.52 102.07 98.12 101.63 288,949 +8.57(+9.21%)
Mar 10, 2021 95.11 95.63 91.65 93.06 134,963 -1.25(-1.32%)
Mar 09, 2021 92.24 95.67 92.01 94.30 215,689 +5.85(+6.61%)
Mar 08, 2021 91.20 91.83 87.78 88.45 231,522 -7.76(-8.06%)
Mar 05, 2021 96.94 97.00 90.96 96.21 182,765 +2.99(+3.21%)
Mar 04, 2021 99.05 100.29 91.72 93.21 258,474 -7.09(-7.07%)
Mar 03, 2021 103.13 103.69 99.10 100.30 97,458 -0.39(-0.39%)
Mar 02, 2021 101.70 102.28 99.82 100.70 136,787 -3.26(-3.13%)
Mar 01, 2021 101.99 104.73 101.30 103.96 163,665 +7.68(+7.98%)
Feb 26, 2021 98.26 98.42 94.36 96.28 197,463 -4.16(-4.14%)
Feb 25, 2021 107.79 108.49 99.69 100.44 150,215 -7.07(-6.58%)
Feb 24, 2021 104.24 107.67 102.28 107.50 177,321 -2.01(-1.83%)
Feb 23, 2021 106.23 110.76 102.11 109.51 198,978 +1.35(+1.25%)
Feb 22, 2021 109.47 111.49 107.97 108.16 292,513 -10.12(-8.56%)
Feb 19, 2021 118.52 120.34 117.57 118.28 95,429 +2.15(+1.85%)
Feb 18, 2021 115.53 116.34 112.51 116.13 189,386 -5.30(-4.37%)
Feb 17, 2021 120.67 121.59 118.94 121.44 125,395 +0.16(+0.13%)
Feb 16, 2021 122.50 123.46 120.36 121.28 156,819 +0.75(+0.62%)
Feb 12, 2021 118.63 121.42 117.81 120.53 91,063 +0.47(+0.39%)
Feb 11, 2021 119.72 121.52 119.07 120.06 151,972 +3.76(+3.23%)
Feb 10, 2021 118.31 118.71 114.23 116.30 129,054 +1.33(+1.16%)
Feb 09, 2021 111.63 115.49 111.63 114.97 120,138 +3.32(+2.98%)
Feb 08, 2021 109.94 112.18 109.87 111.65 118,005 +0.66(+0.59%)
Feb 05, 2021 109.77 111.20 108.48 110.99 81,051 +2.71(+2.51%)
Feb 04, 2021 107.69 108.48 105.94 108.28 91,573 -0.14(-0.13%)
Feb 03, 2021 108.90 109.35 107.23 108.42 98,192 +1.71(+1.60%)
Feb 02, 2021 107.15 107.32 105.73 106.71 137,853 +4.19(+4.09%)
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.