Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

32.15 +0.07 (+0.22%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 56.63 56.81 55.02 55.85 104,589 -2.21(-3.80%)
Oct 29, 2020 57.03 58.52 56.52 58.05 72,404 +1.61(+2.86%)
Oct 28, 2020 58.05 58.28 56.30 56.44 129,479 -4.53(-7.42%)
Oct 27, 2020 60.77 61.52 60.15 60.96 39,216 +0.76(+1.26%)
Oct 26, 2020 60.42 61.42 58.90 60.20 104,929 -2.43(-3.88%)
Oct 23, 2020 61.81 62.66 60.92 62.63 50,164 +1.13(+1.83%)
Oct 22, 2020 61.90 62.08 60.70 61.51 60,305 -0.08(-0.14%)
Oct 21, 2020 61.41 62.66 61.30 61.59 83,501 +0.53(+0.86%)
Oct 20, 2020 60.26 62.04 60.21 61.07 68,004 +1.92(+3.25%)
Oct 19, 2020 60.24 60.81 58.84 59.14 79,868 -0.51(-0.85%)
Oct 16, 2020 59.66 60.17 59.15 59.65 65,501 +0.75(+1.28%)
Oct 15, 2020 57.79 59.25 57.71 58.90 61,891 -1.57(-2.59%)
Oct 14, 2020 61.55 61.98 60.39 60.47 54,940 -1.22(-1.98%)
Oct 13, 2020 61.65 61.84 60.68 61.69 66,191 -0.78(-1.25%)
Oct 12, 2020 61.81 62.82 61.50 62.47 133,488 +1.58(+2.59%)
Oct 09, 2020 60.05 61.30 59.56 60.89 103,098 +1.31(+2.21%)
Oct 08, 2020 58.85 59.76 58.48 59.57 83,282 +1.31(+2.26%)
Oct 07, 2020 57.86 58.68 57.48 58.26 175,657 +2.08(+3.69%)
Oct 06, 2020 56.62 57.59 55.81 56.18 136,839 +0.21(+0.37%)
Oct 05, 2020 54.79 56.01 54.77 55.98 131,853 +2.10(+3.90%)
Oct 02, 2020 53.25 55.21 53.14 53.87 120,672 -1.80(-3.24%)
Oct 01, 2020 55.54 55.87 54.58 55.68 116,041 +1.55(+2.86%)
Sep 30, 2020 52.97 54.71 52.97 54.13 133,360 +2.27(+4.38%)
Sep 29, 2020 51.38 52.19 51.33 51.86 51,585 +0.00(+0.00%)
Sep 28, 2020 52.19 52.51 51.18 51.86 72,843 +1.63(+3.25%)
Sep 25, 2020 48.86 50.27 48.00 50.22 142,612 +0.00(+0.00%)
Sep 24, 2020 48.68 51.10 48.46 50.22 168,526 -0.57(-1.13%)
Sep 23, 2020 52.74 53.05 50.70 50.79 100,437 -2.56(-4.81%)
Sep 22, 2020 53.89 53.89 52.03 53.36 117,443 -1.16(-2.14%)
Sep 21, 2020 53.14 54.59 51.80 54.52 175,029 -1.55(-2.76%)
Sep 18, 2020 57.56 57.61 55.88 56.07 82,223 -1.39(-2.42%)
Sep 17, 2020 56.01 57.69 55.72 57.46 97,377 -0.63(-1.08%)
Sep 16, 2020 58.91 59.43 58.08 58.09 111,149 -0.24(-0.42%)
Sep 15, 2020 58.55 58.82 58.04 58.33 120,259 +1.79(+3.17%)
Sep 14, 2020 56.03 56.83 55.87 56.54 122,041 +2.62(+4.86%)
Sep 11, 2020 54.66 55.09 53.15 53.92 180,848 +1.33(+2.54%)
Sep 10, 2020 55.37 55.51 52.49 52.59 155,850 -2.49(-4.52%)
Sep 09, 2020 54.25 55.40 53.95 55.08 209,098 +2.15(+4.06%)
Sep 08, 2020 52.67 54.21 52.19 52.93 265,087 -2.71(-4.88%)
Sep 04, 2020 55.98 56.84 52.80 55.64 215,569 +0.03(+0.05%)
Sep 03, 2020 57.90 58.02 54.52 55.61 325,738 -3.43(-5.80%)
Sep 02, 2020 59.73 59.74 57.43 59.04 402,261 -0.47(-0.79%)
Sep 01, 2020 58.12 59.51 58.05 59.51 228,574 +2.97(+5.25%)
Aug 31, 2020 57.25 57.25 55.41 56.54 447,879 -3.92(-6.49%)
Aug 28, 2020 59.35 60.57 59.09 60.47 162,635 +2.13(+3.65%)
Aug 27, 2020 60.21 60.22 57.50 58.33 221,837 -1.38(-2.31%)
Aug 26, 2020 59.44 59.98 59.12 59.71 242,806 +0.38(+0.65%)
Aug 25, 2020 58.16 59.47 57.82 59.33 183,172 +1.96(+3.42%)
Aug 24, 2020 58.23 58.30 56.97 57.37 110,184 +1.60(+2.86%)
Aug 21, 2020 54.55 55.80 53.96 55.77 223,025 +0.93(+1.69%)
Aug 20, 2020 52.63 54.96 52.36 54.84 249,047 -0.74(-1.33%)
Aug 19, 2020 56.99 57.10 55.45 55.58 184,167 -1.92(-3.35%)
Aug 18, 2020 57.79 58.07 56.56 57.51 214,235 -0.28(-0.49%)
Aug 17, 2020 56.94 57.84 56.74 57.79 200,963 +2.11(+3.79%)
Aug 14, 2020 55.47 55.90 55.33 55.68 100,861 -0.26(-0.47%)
Aug 13, 2020 56.35 56.53 55.29 55.94 93,114 -0.68(-1.19%)
Aug 12, 2020 55.94 56.91 55.60 56.62 236,760 +2.22(+4.08%)
Aug 11, 2020 55.79 56.15 54.13 54.40 326,060 -0.38(-0.69%)
Aug 10, 2020 54.56 55.06 53.50 54.78 239,533 +0.26(+0.48%)
Aug 07, 2020 54.83 55.39 53.50 54.51 236,551 -3.34(-5.78%)
Aug 06, 2020 56.83 57.94 56.31 57.86 157,088 +0.50(+0.87%)
Aug 05, 2020 57.01 58.11 56.95 57.36 233,084 +1.91(+3.44%)
Aug 04, 2020 54.17 55.54 54.15 55.45 162,117 +1.94(+3.63%)
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.