Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

30.51 +0.46 (+1.53%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.28 27.28 26.69 27.21 136,889 +0.14(+0.51%)
Nov 29, 2023 27.16 27.52 26.99 27.07 78,340 -0.51(-1.85%)
Nov 28, 2023 27.22 27.69 27.16 27.58 91,430 +0.72(+2.66%)
Nov 27, 2023 26.90 26.96 26.64 26.87 81,529 -0.29(-1.08%)
Nov 24, 2023 26.84 27.25 26.84 27.16 52,458 -0.02(-0.07%)
Nov 22, 2023 27.24 27.44 26.94 27.18 96,492 -0.14(-0.50%)
Nov 21, 2023 27.76 27.82 27.28 27.32 80,635 -0.64(-2.28%)
Nov 20, 2023 27.34 28.09 27.28 27.96 82,450 +1.09(+4.05%)
Nov 17, 2023 26.91 27.08 26.75 26.87 45,964 -0.03(-0.12%)
Nov 16, 2023 26.78 27.23 26.52 26.90 68,004 -0.81(-2.92%)
Nov 15, 2023 27.69 28.11 27.50 27.71 140,669 +0.73(+2.72%)
Nov 14, 2023 26.18 27.11 26.13 26.98 182,731 +1.97(+7.87%)
Nov 13, 2023 24.72 25.27 24.64 25.01 78,035 -0.01(-0.04%)
Nov 10, 2023 24.61 25.13 24.41 25.02 65,909 +0.46(+1.87%)
Nov 09, 2023 25.26 25.39 24.45 24.56 44,750 -0.71(-2.79%)
Nov 08, 2023 25.33 25.62 25.13 25.26 60,499 -0.50(-1.94%)
Nov 07, 2023 25.43 25.82 25.08 25.76 92,711 -0.24(-0.90%)
Nov 06, 2023 26.24 26.37 25.84 26.00 78,434 +0.71(+2.79%)
Nov 03, 2023 24.78 25.50 24.78 25.29 173,085 +1.41(+5.91%)
Nov 02, 2023 23.68 23.94 23.49 23.88 109,993 +1.16(+5.09%)
Nov 01, 2023 22.11 22.73 22.04 22.73 125,946 +0.65(+2.93%)
Oct 31, 2023 21.89 22.15 21.60 22.08 132,648 -0.41(-1.83%)
Oct 30, 2023 22.86 22.91 22.26 22.49 87,715 +0.65(+2.96%)
Oct 27, 2023 22.51 22.58 21.76 21.84 58,014 -0.05(-0.22%)
Oct 26, 2023 21.77 22.06 21.62 21.89 82,246 -0.36(-1.63%)
Oct 25, 2023 22.43 22.67 22.18 22.25 84,920 -0.87(-3.77%)
Oct 24, 2023 22.53 23.30 22.52 23.13 56,755 +0.79(+3.55%)
Oct 23, 2023 21.90 22.56 21.62 22.33 117,002 +0.02(+0.09%)
Oct 20, 2023 22.58 22.83 22.31 22.31 359,937 -0.89(-3.84%)
Oct 19, 2023 23.42 23.80 23.20 23.20 82,338 -0.46(-1.95%)
Oct 18, 2023 24.09 24.17 23.54 23.67 70,100 -1.18(-4.73%)
Oct 17, 2023 24.37 25.14 24.37 24.84 63,290 -0.13(-0.51%)
Oct 16, 2023 24.47 25.11 24.37 24.97 68,928 +0.51(+2.08%)
Oct 13, 2023 24.79 24.97 24.35 24.46 66,675 -0.34(-1.38%)
Oct 12, 2023 25.86 25.86 24.61 24.80 58,215 -0.91(-3.54%)
Oct 11, 2023 25.80 25.91 25.37 25.71 42,975 +0.50(+1.98%)
Oct 10, 2023 24.65 25.30 24.61 25.21 86,801 +1.06(+4.38%)
Oct 09, 2023 23.51 24.17 23.42 24.16 67,394 -0.39(-1.60%)
Oct 06, 2023 23.50 24.67 23.41 24.55 89,620 +1.02(+4.33%)
Oct 05, 2023 23.32 23.56 23.04 23.53 51,315 +0.27(+1.18%)
Oct 04, 2023 23.31 23.42 23.04 23.25 66,921 -0.19(-0.79%)
Oct 03, 2023 23.77 23.97 23.39 23.44 58,860 -1.06(-4.32%)
Oct 02, 2023 24.73 24.73 24.27 24.50 82,823 -0.31(-1.26%)
Sep 29, 2023 25.62 25.63 24.73 24.81 199,873 -0.01(-0.04%)
Sep 28, 2023 24.30 24.90 24.16 24.82 41,036 +0.20(+0.80%)
Sep 27, 2023 24.88 24.90 24.31 24.63 31,684 +0.14(+0.56%)
Sep 26, 2023 24.87 24.98 24.47 24.49 32,546 -1.10(-4.29%)
Sep 25, 2023 25.27 25.62 25.50 25.59 30,644 -0.34(-1.32%)
Sep 22, 2023 26.27 26.37 25.92 25.93 57,285 +0.81(+3.24%)
Sep 21, 2023 25.27 25.43 25.09 25.11 90,515 -1.35(-5.11%)
Sep 20, 2023 27.10 27.33 26.47 26.47 44,563 -0.47(-1.75%)
Sep 19, 2023 26.97 27.09 26.67 26.94 53,722 -0.38(-1.37%)
Sep 18, 2023 27.22 27.36 26.96 27.31 33,808 -0.13(-0.46%)
Sep 15, 2023 27.85 27.97 27.38 27.44 35,313 -0.41(-1.46%)
Sep 14, 2023 27.74 28.02 27.60 27.85 56,532 +0.60(+2.21%)
Sep 13, 2023 27.41 27.51 27.18 27.24 34,594 -0.10(-0.35%)
Sep 12, 2023 27.14 27.56 26.83 27.34 35,748 -0.28(-1.02%)
Sep 11, 2023 27.55 27.64 27.26 27.62 60,731 +0.96(+3.60%)
Sep 08, 2023 26.74 26.91 26.54 26.66 98,131 +0.12(+0.44%)
Sep 07, 2023 26.59 26.69 26.33 26.55 88,964 -0.93(-3.39%)
Sep 06, 2023 27.75 28.17 27.41 27.48 44,315 -0.47(-1.66%)
Sep 05, 2023 28.17 28.24 27.88 27.94 71,968 -0.70(-2.44%)
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.