Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

32.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 73.13 73.13 71.67 71.75 311,984 -2.89(-3.87%)
Feb 27, 2019 75.07 75.37 73.76 74.64 471,650 -1.89(-2.47%)
Feb 26, 2019 75.69 77.29 75.53 76.52 210,867 -0.69(-0.90%)
Feb 25, 2019 77.31 78.32 76.80 77.22 656,533 +2.36(+3.16%)
Feb 22, 2019 74.24 75.45 73.93 74.86 313,784 +2.46(+3.40%)
Feb 21, 2019 72.72 72.94 71.51 72.39 190,409 -0.56(-0.76%)
Feb 20, 2019 72.82 74.26 72.38 72.95 323,275 +1.31(+1.83%)
Feb 19, 2019 69.36 72.18 69.32 71.64 313,036 +1.51(+2.16%)
Feb 15, 2019 70.36 70.36 69.44 70.12 186,165 -0.33(-0.47%)
Feb 14, 2019 68.86 71.14 68.53 70.45 184,441 +0.43(+0.61%)
Feb 13, 2019 71.63 72.09 69.57 70.02 315,720 -1.71(-2.38%)
Feb 12, 2019 71.57 72.49 71.29 71.73 517,911 +1.88(+2.69%)
Feb 11, 2019 70.96 71.05 69.76 69.85 146,207 -0.64(-0.91%)
Feb 08, 2019 70.15 70.92 69.00 70.49 543,475 -1.39(-1.93%)
Feb 07, 2019 72.27 73.41 69.98 71.87 380,292 -2.36(-3.18%)
Feb 06, 2019 76.24 76.24 73.66 74.24 221,059 -2.97(-3.85%)
Feb 05, 2019 75.25 77.43 75.03 77.21 266,772 +2.97(+4.01%)
Feb 04, 2019 73.15 74.81 72.80 74.24 234,451 +0.38(+0.52%)
Feb 01, 2019 74.04 74.32 73.25 73.85 501,155 -1.70(-2.25%)
Jan 31, 2019 74.13 75.87 74.03 75.55 354,275 +1.85(+2.51%)
Jan 30, 2019 70.52 74.22 69.60 73.70 471,375 +4.40(+6.34%)
Jan 29, 2019 70.02 70.09 68.90 69.30 166,816 +0.26(+0.37%)
Jan 28, 2019 68.05 69.08 67.40 69.05 201,895 -2.21(-3.10%)
Jan 25, 2019 70.71 71.74 70.45 71.25 325,405 +2.85(+4.16%)
Jan 24, 2019 66.77 68.67 66.77 68.41 193,870 +1.86(+2.80%)
Jan 23, 2019 66.38 66.75 65.02 66.55 176,039 +1.75(+2.70%)
Jan 22, 2019 65.83 66.13 63.78 64.80 332,762 -3.55(-5.19%)
Jan 18, 2019 68.07 68.96 67.62 68.34 260,280 +1.09(+1.61%)
Jan 17, 2019 64.69 68.22 64.69 67.26 255,324 +0.86(+1.29%)
Jan 16, 2019 65.40 67.04 65.36 66.40 281,283 +2.27(+3.54%)
Jan 15, 2019 63.77 65.01 63.55 64.13 186,056 +1.39(+2.21%)
Jan 14, 2019 61.96 63.53 61.59 62.74 178,992 -1.58(-2.45%)
Jan 11, 2019 63.82 64.71 63.34 64.32 342,618 -1.13(-1.73%)
Jan 10, 2019 63.03 65.50 62.92 65.45 251,768 +1.46(+2.28%)
Jan 09, 2019 62.62 64.99 62.62 63.99 355,467 +3.38(+5.58%)
Jan 08, 2019 60.24 61.05 59.19 60.61 205,039 +0.47(+0.77%)
Jan 07, 2019 59.90 60.83 58.87 60.14 326,785 +0.40(+0.67%)
Jan 04, 2019 56.89 60.40 56.49 59.74 387,022 +5.22(+9.57%)
Jan 03, 2019 55.79 55.80 53.81 54.52 249,800 -3.03(-5.26%)
Jan 02, 2019 55.18 57.71 55.05 57.55 204,707 +0.28(+0.49%)
Dec 31, 2018 59.29 59.38 56.70 57.27 337,027 -0.69(-1.20%)
Dec 28, 2018 57.83 58.97 57.01 57.96 495,564 +1.38(+2.43%)
Dec 27, 2018 54.42 56.59 53.80 56.59 298,958 -0.17(-0.29%)
Dec 26, 2018 54.50 56.83 53.09 56.75 346,484 +3.16(+5.90%)
Dec 24, 2018 54.65 55.80 53.51 53.59 229,430 -1.40(-2.54%)
Dec 21, 2018 56.71 57.62 54.22 54.98 387,355 -1.32(-2.35%)
Dec 20, 2018 56.69 57.61 54.95 56.31 328,372 +1.40(+2.54%)
Dec 19, 2018 58.60 60.24 53.69 54.91 457,432 -2.98(-5.15%)
Dec 18, 2018 58.01 58.90 57.47 57.89 185,483 +1.12(+1.98%)
Dec 17, 2018 58.60 59.32 56.19 56.77 270,543 -1.69(-2.89%)
Dec 14, 2018 58.64 59.97 58.27 58.46 157,925 -2.66(-4.36%)
Dec 13, 2018 61.67 62.16 60.81 61.12 177,551 +0.07(+0.12%)
Dec 12, 2018 61.42 62.64 60.89 61.05 344,804 +2.82(+4.84%)
Dec 11, 2018 59.41 59.41 56.99 58.23 377,190 +1.20(+2.11%)
Dec 10, 2018 57.55 57.85 54.85 57.03 426,551 -1.70(-2.89%)
Dec 07, 2018 62.06 63.17 58.32 58.72 325,939 -3.74(-5.99%)
Dec 06, 2018 59.04 62.46 57.79 62.46 449,949 -1.87(-2.91%)
Dec 04, 2018 68.61 68.92 63.65 64.33 455,131 -4.12(-6.02%)
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.