Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

32.33 -0.34 (-1.04%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.07 67.48 66.60 66.66 359,298 -3.19(-4.57%)
Nov 27, 2019 69.25 70.01 68.96 69.84 68,887 +0.24(+0.34%)
Nov 26, 2019 69.26 69.80 68.37 69.60 126,242 -0.82(-1.16%)
Nov 25, 2019 69.60 70.55 69.53 70.43 158,270 +2.07(+3.03%)
Nov 22, 2019 68.80 68.80 67.85 68.35 63,896 -0.08(-0.12%)
Nov 21, 2019 67.89 68.43 67.48 68.43 124,473 -0.31(-0.46%)
Nov 20, 2019 68.90 69.72 67.97 68.75 150,553 -0.91(-1.31%)
Nov 19, 2019 70.90 70.90 69.48 69.66 116,527 +0.29(+0.41%)
Nov 18, 2019 69.75 70.08 69.12 69.37 141,223 -0.25(-0.36%)
Nov 15, 2019 69.47 70.09 69.23 69.62 131,807 +1.56(+2.29%)
Nov 14, 2019 67.79 68.35 67.01 68.07 114,314 +0.18(+0.27%)
Nov 13, 2019 67.49 68.28 67.16 67.88 184,637 -1.63(-2.35%)
Nov 12, 2019 70.33 70.48 69.14 69.51 198,499 -1.47(-2.06%)
Nov 11, 2019 69.78 71.12 69.65 70.98 111,715 -1.58(-2.17%)
Nov 08, 2019 72.87 73.19 72.04 72.55 137,774 -1.92(-2.57%)
Nov 07, 2019 74.67 75.38 74.23 74.47 252,423 +1.59(+2.18%)
Nov 06, 2019 73.40 73.66 72.28 72.89 141,433 -0.70(-0.95%)
Nov 05, 2019 73.74 73.82 72.70 73.59 164,383 +1.20(+1.66%)
Nov 04, 2019 73.10 73.20 72.10 72.39 196,577 +2.10(+2.99%)
Nov 01, 2019 69.47 70.44 69.34 70.29 181,059 +2.89(+4.28%)
Oct 31, 2019 68.24 68.24 66.22 67.40 151,682 -1.47(-2.13%)
Oct 30, 2019 67.65 68.94 66.79 68.87 169,396 +0.78(+1.15%)
Oct 29, 2019 68.15 68.70 67.94 68.08 64,835 -1.07(-1.55%)
Oct 28, 2019 68.78 69.66 68.78 69.15 108,474 +1.24(+1.82%)
Oct 25, 2019 66.54 68.06 66.54 67.92 141,896 +1.26(+1.89%)
Oct 24, 2019 67.48 67.48 66.51 66.66 137,645 +0.10(+0.15%)
Oct 23, 2019 65.72 66.77 65.67 66.55 98,384 -0.03(-0.04%)
Oct 22, 2019 66.48 67.20 66.32 66.58 119,762 +0.29(+0.43%)
Oct 21, 2019 65.55 66.43 65.23 66.30 142,896 +1.80(+2.79%)
Oct 18, 2019 65.25 65.81 64.18 64.50 201,996 -1.15(-1.76%)
Oct 17, 2019 66.48 66.58 65.49 65.65 186,293 +0.65(+1.01%)
Oct 16, 2019 64.23 65.20 63.90 65.00 113,412 +0.50(+0.77%)
Oct 15, 2019 63.41 64.85 63.26 64.50 119,819 +1.72(+2.75%)
Oct 14, 2019 63.32 63.67 62.77 62.77 88,334 -0.79(-1.25%)
Oct 11, 2019 63.41 65.03 63.14 63.57 556,847 +2.96(+4.88%)
Oct 10, 2019 59.47 61.46 59.47 60.61 198,292 +1.71(+2.90%)
Oct 09, 2019 58.99 59.58 58.73 58.90 123,937 +1.27(+2.21%)
Oct 08, 2019 58.53 58.75 57.50 57.63 226,709 -1.20(-2.04%)
Oct 07, 2019 59.37 60.15 58.76 58.83 136,634 -1.55(-2.57%)
Oct 04, 2019 59.05 60.68 58.89 60.38 549,036 +0.88(+1.47%)
Oct 03, 2019 57.96 59.52 57.48 59.50 253,857 +2.06(+3.58%)
Oct 02, 2019 57.47 57.72 56.57 57.45 230,877 -1.43(-2.43%)
Oct 01, 2019 60.10 60.18 58.66 58.88 220,071 -1.06(-1.77%)
Sep 30, 2019 60.62 61.04 59.86 59.94 234,326 +0.78(+1.32%)
Sep 27, 2019 61.57 61.87 58.49 59.15 398,569 -2.33(-3.79%)
Sep 26, 2019 61.92 62.01 60.97 61.48 141,755 -0.07(-0.12%)
Sep 25, 2019 60.41 61.92 59.83 61.56 230,956 -0.15(-0.24%)
Sep 24, 2019 63.67 63.67 61.47 61.70 241,047 -1.93(-3.04%)
Sep 23, 2019 62.62 63.76 62.59 63.64 151,385 +0.21(+0.33%)
Sep 20, 2019 64.79 64.96 62.79 63.43 190,073 +0.09(+0.15%)
Sep 19, 2019 64.14 64.76 63.04 63.33 180,671 -0.87(-1.35%)
Sep 18, 2019 64.61 64.88 62.63 64.20 190,928 -0.84(-1.29%)
Sep 17, 2019 63.21 65.06 63.07 65.04 113,863 +0.01(+0.01%)
Sep 16, 2019 64.95 65.89 64.56 65.03 170,765 -1.58(-2.37%)
Sep 13, 2019 66.56 67.08 66.20 66.60 159,678 +1.13(+1.73%)
Sep 12, 2019 65.42 66.60 64.70 65.47 324,424 +1.32(+2.05%)
Sep 11, 2019 63.44 64.23 63.19 64.15 232,261 +1.35(+2.16%)
Sep 10, 2019 62.40 63.10 61.69 62.80 103,023 +0.19(+0.31%)
Sep 09, 2019 62.59 63.21 62.09 62.61 165,972 +0.55(+0.89%)
Sep 06, 2019 62.35 62.65 61.89 62.05 633,396 +0.77(+1.26%)
Sep 05, 2019 61.45 61.95 61.22 61.28 324,651 +1.96(+3.31%)
Sep 04, 2019 58.68 59.47 58.48 59.32 244,351 +2.78(+4.92%)
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.