Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

32.43 -0.24 (-0.73%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 67.14 68.10 67.12 66.85 113,468 -0.30(-0.45%)
Nov 29, 2021 68.46 68.46 66.46 67.15 77,456 +0.44(+0.66%)
Nov 26, 2021 67.97 67.98 65.56 66.71 131,501 -6.97(-9.46%)
Nov 24, 2021 72.61 73.68 72.20 73.68 40,410 -0.39(-0.52%)
Nov 23, 2021 74.34 75.05 73.06 74.06 28,736 -0.21(-0.28%)
Nov 22, 2021 75.61 76.24 74.26 74.27 47,585 -1.78(-2.34%)
Nov 19, 2021 76.60 77.32 75.97 76.05 26,007 -0.41(-0.54%)
Nov 18, 2021 77.14 76.58 76.30 76.46 59,699 -2.88(-3.63%)
Nov 17, 2021 80.78 80.78 78.72 79.34 34,129 -1.25(-1.55%)
Nov 16, 2021 80.64 81.03 79.83 80.59 22,363 +0.19(+0.23%)
Nov 15, 2021 81.67 81.79 80.20 80.40 25,945 -0.73(-0.90%)
Nov 12, 2021 80.50 81.38 80.02 81.13 28,895 +0.58(+0.72%)
Nov 11, 2021 79.66 81.06 79.66 80.55 61,644 +3.89(+5.08%)
Nov 10, 2021 78.14 76.66 59,338 -0.86(-1.12%)
Nov 09, 2021 78.60 79.19 77.02 77.52 49,204 -1.02(-1.30%)
Nov 08, 2021 77.95 78.66 77.71 78.55 60,337 +2.05(+2.68%)
Nov 05, 2021 77.30 77.30 75.69 76.50 24,424 -0.12(-0.16%)
Nov 04, 2021 77.61 77.61 75.87 76.62 47,370 -0.69(-0.89%)
Nov 03, 2021 75.86 77.49 74.94 77.31 79,082 +1.35(+1.78%)
Nov 02, 2021 76.56 76.64 75.72 75.95 66,182 -2.21(-2.83%)
Nov 01, 2021 76.27 78.26 76.21 78.16 73,962 +1.96(+2.57%)
Oct 29, 2021 76.72 76.94 75.21 76.21 182,841 -3.52(-4.41%)
Oct 28, 2021 78.66 79.85 77.99 79.72 120,551 +0.11(+0.14%)
Oct 27, 2021 80.24 81.22 79.41 79.61 100,774 -1.92(-2.35%)
Oct 26, 2021 83.46 81.53 74,367 -1.42(-1.71%)
Oct 25, 2021 82.92 83.25 81.60 82.95 73,541 +1.41(+1.73%)
Oct 22, 2021 82.39 83.53 80.79 81.54 420,634 -0.71(-0.87%)
Oct 21, 2021 82.05 82.50 81.42 82.25 83,147 -1.72(-2.05%)
Oct 20, 2021 84.44 84.44 83.30 83.97 54,282 +0.04(+0.04%)
Oct 19, 2021 82.48 84.14 82.20 83.93 50,631 +3.15(+3.90%)
Oct 18, 2021 79.63 81.37 79.56 80.78 82,155 -0.54(-0.66%)
Oct 15, 2021 79.76 81.73 79.52 81.32 542,684 +2.89(+3.68%)
Oct 14, 2021 78.97 79.14 77.68 78.43 42,476 +0.63(+0.81%)
Oct 13, 2021 76.62 78.28 76.06 77.80 60,321 +3.13(+4.19%)
Oct 12, 2021 75.92 76.27 74.52 74.67 46,229 -1.27(-1.67%)
Oct 11, 2021 77.43 78.04 75.79 75.94 27,357 -0.28(-0.37%)
Oct 08, 2021 76.10 76.60 75.46 76.22 40,449 +0.55(+0.73%)
Oct 07, 2021 74.46 76.50 74.33 75.67 169,569 +4.31(+6.04%)
Oct 06, 2021 69.22 71.54 69.00 71.36 110,034 -1.24(-1.71%)
Oct 05, 2021 71.44 73.28 71.44 72.60 42,192 +1.73(+2.44%)
Oct 04, 2021 72.59 72.59 69.71 70.87 62,611 -3.40(-4.58%)
Oct 01, 2021 74.38 75.00 72.39 74.27 53,546 -0.33(-0.44%)
Sep 30, 2021 74.99 76.01 74.29 74.60 42,845 +1.80(+2.47%)
Sep 29, 2021 74.41 74.92 72.72 72.80 48,845 -1.97(-2.64%)
Sep 28, 2021 76.54 77.01 74.27 74.78 48,291 -3.19(-4.09%)
Sep 27, 2021 76.57 78.28 76.04 77.96 39,575 +1.55(+2.03%)
Sep 24, 2021 76.63 77.19 76.12 76.41 444,020 -2.94(-3.71%)
Sep 23, 2021 78.28 79.44 78.06 79.36 38,872 +1.89(+2.44%)
Sep 22, 2021 76.94 79.04 76.85 77.47 57,680 +2.73(+3.65%)
Sep 21, 2021 74.56 75.23 73.78 74.74 35,340 +1.63(+2.22%)
Sep 20, 2021 73.92 74.92 71.24 73.11 109,953 -6.55(-8.23%)
Sep 17, 2021 80.60 80.84 79.05 79.67 24,066 -0.59(-0.74%)
Sep 16, 2021 79.92 80.71 78.97 80.26 44,858 -3.19(-3.82%)
Sep 15, 2021 82.41 83.44 81.52 83.44 36,761 +0.03(+0.03%)
Sep 14, 2021 84.78 84.89 82.99 83.42 35,619 -2.19(-2.56%)
Sep 13, 2021 85.27 85.84 84.37 85.61 22,931 +0.55(+0.64%)
Sep 10, 2021 87.04 87.33 84.98 85.06 488,349 -0.26(-0.31%)
Sep 09, 2021 84.36 85.53 84.07 85.33 36,843 -0.32(-0.37%)
Sep 08, 2021 87.92 87.99 85.09 85.64 69,555 -4.13(-4.60%)
Sep 07, 2021 89.06 90.38 89.06 89.77 63,873 +1.52(+1.73%)
Sep 03, 2021 87.31 88.49 87.13 88.25 36,307 +1.55(+1.79%)
Sep 02, 2021 87.75 88.11 86.47 86.70 68,494 -1.31(-1.48%)
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.