Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

30.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.57 72.09 69.97 70.12 43,448 -0.93(-1.31%)
Dec 30, 2021 68.64 71.59 68.64 71.05 75,482 +2.39(+3.48%)
Dec 29, 2021 69.15 69.36 68.05 68.66 33,594 -1.06(-1.52%)
Dec 28, 2021 70.33 70.49 69.61 69.73 42,642 -0.69(-0.98%)
Dec 27, 2021 69.35 70.58 69.35 70.42 45,588 +0.91(+1.31%)
Dec 23, 2021 68.28 69.79 68.08 69.51 41,496 +1.13(+1.65%)
Dec 22, 2021 66.79 68.50 66.41 68.38 39,583 +1.09(+1.62%)
Dec 21, 2021 65.64 67.49 65.64 67.29 65,033 +3.23(+5.05%)
Dec 20, 2021 64.43 64.43 63.04 64.05 69,243 -3.23(-4.81%)
Dec 17, 2021 66.84 67.89 66.33 67.29 40,881 -1.01(-1.49%)
Dec 16, 2021 69.65 70.30 67.94 68.30 47,679 +0.36(+0.53%)
Dec 15, 2021 67.42 68.13 65.16 67.94 190,221 -0.59(-0.86%)
Dec 14, 2021 67.79 69.01 67.71 68.53 61,369 -0.41(-0.60%)
Dec 13, 2021 70.87 71.08 68.67 68.94 28,321 -3.45(-4.76%)
Dec 10, 2021 72.21 72.64 71.77 72.39 27,420 +0.09(+0.13%)
Dec 09, 2021 72.59 73.42 72.11 72.30 21,474 -1.13(-1.54%)
Dec 08, 2021 72.38 73.92 72.15 73.43 67,806 +1.04(+1.44%)
Dec 07, 2021 71.90 72.58 71.66 72.38 82,960 +3.16(+4.56%)
Dec 06, 2021 67.48 69.28 66.76 69.22 46,608 +1.46(+2.16%)
Dec 03, 2021 70.60 70.78 66.76 67.76 69,211 -3.03(-4.27%)
Dec 02, 2021 70.63 72.13 70.02 70.79 68,571 +2.55(+3.74%)
Dec 01, 2021 70.72 72.10 68.16 68.24 101,944 +0.79(+1.17%)
Nov 30, 2021 67.74 68.71 67.72 67.45 112,463 -0.30(-0.45%)
Nov 29, 2021 69.07 69.07 67.05 67.75 76,769 +0.45(+0.66%)
Nov 26, 2021 68.58 68.59 66.15 67.31 130,336 -7.03(-9.46%)
Nov 24, 2021 73.26 74.34 72.85 74.34 40,052 -0.39(-0.52%)
Nov 23, 2021 75.00 75.72 73.71 74.72 28,482 -0.21(-0.28%)
Nov 22, 2021 76.29 76.93 74.92 74.93 47,163 -1.79(-2.34%)
Nov 19, 2021 77.29 78.02 76.65 76.73 25,776 -0.42(-0.54%)
Nov 18, 2021 77.83 77.27 76.98 77.14 59,170 -2.90(-3.63%)
Nov 17, 2021 81.50 81.50 79.42 80.05 33,827 -1.26(-1.55%)
Nov 16, 2021 81.36 81.75 80.54 81.31 22,165 +0.19(+0.23%)
Nov 15, 2021 82.40 82.52 80.92 81.12 25,715 -0.74(-0.90%)
Nov 12, 2021 81.22 82.10 80.74 81.86 28,639 +0.59(+0.72%)
Nov 11, 2021 80.37 81.79 80.37 81.27 61,098 +3.93(+5.08%)
Nov 10, 2021 78.84 77.34 58,812 -0.87(-1.12%)
Nov 09, 2021 79.31 79.89 77.71 78.22 48,768 -1.03(-1.30%)
Nov 08, 2021 78.64 79.36 78.40 79.25 59,802 +2.07(+2.68%)
Nov 05, 2021 77.99 77.99 76.37 77.18 24,208 -0.12(-0.16%)
Nov 04, 2021 78.30 78.30 76.55 77.30 46,950 -0.69(-0.89%)
Nov 03, 2021 76.54 78.19 75.61 78.00 78,381 +1.37(+1.78%)
Nov 02, 2021 77.25 77.32 76.39 76.63 65,595 -2.23(-2.83%)
Nov 01, 2021 76.95 78.96 76.89 78.86 73,307 +1.97(+2.57%)
Oct 29, 2021 77.41 77.63 75.88 76.89 181,221 -3.55(-4.41%)
Oct 28, 2021 79.36 80.57 78.69 80.43 119,483 +0.11(+0.14%)
Oct 27, 2021 80.96 81.94 80.12 80.32 99,881 -1.94(-2.35%)
Oct 26, 2021 84.21 82.26 73,708 -1.43(-1.71%)
Oct 25, 2021 83.66 83.99 82.33 83.69 72,890 +1.42(+1.73%)
Oct 22, 2021 83.13 84.28 81.52 82.27 416,908 -0.72(-0.87%)
Oct 21, 2021 82.79 83.23 82.15 82.99 82,411 -1.74(-2.05%)
Oct 20, 2021 85.20 85.20 84.05 84.72 53,801 +0.04(+0.04%)
Oct 19, 2021 83.21 84.89 82.93 84.68 50,183 +3.18(+3.90%)
Oct 18, 2021 80.34 82.09 80.27 81.51 81,427 -0.54(-0.66%)
Oct 15, 2021 80.47 82.46 80.23 82.05 537,876 +2.91(+3.68%)
Oct 14, 2021 79.68 79.85 78.37 79.14 42,100 +0.64(+0.81%)
Oct 13, 2021 77.30 78.98 76.74 78.50 59,786 +3.16(+4.19%)
Oct 12, 2021 76.60 76.95 75.19 75.34 45,819 -1.28(-1.67%)
Oct 11, 2021 78.12 78.74 76.47 76.62 27,114 -0.28(-0.37%)
Oct 08, 2021 76.78 77.29 76.14 76.91 40,090 +0.56(+0.73%)
Oct 07, 2021 75.12 77.18 74.99 76.35 168,067 +4.35(+6.04%)
Oct 06, 2021 69.84 72.18 69.62 72.00 109,060 -1.25(-1.71%)
Oct 05, 2021 72.08 73.94 72.08 73.25 41,818 +1.75(+2.44%)
Oct 04, 2021 73.24 73.24 70.33 71.50 62,056 -3.43(-4.58%)
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.