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 (%)
Aug 30, 2019 57.83 57.83 56.63 57.48 224,592 +1.26(+2.24%)
Aug 29, 2019 55.43 56.41 55.00 56.22 300,435 +1.70(+3.13%)
Aug 28, 2019 53.82 54.76 53.32 54.52 182,483 +0.46(+0.85%)
Aug 27, 2019 54.95 55.41 53.89 54.06 219,405 +0.31(+0.58%)
Aug 26, 2019 54.00 54.25 53.42 53.74 164,031 +0.70(+1.32%)
Aug 23, 2019 54.93 56.39 52.69 53.04 370,376 -2.28(-4.11%)
Aug 22, 2019 56.30 56.56 54.99 55.32 195,620 -2.30(-4.00%)
Aug 21, 2019 57.87 57.87 56.92 57.62 188,850 +1.47(+2.63%)
Aug 20, 2019 56.37 56.81 55.88 56.15 234,126 +0.41(+0.73%)
Aug 19, 2019 57.12 57.19 55.63 55.74 262,241 +0.62(+1.12%)
Aug 16, 2019 54.47 55.43 54.38 55.13 277,131 +2.21(+4.18%)
Aug 15, 2019 53.32 53.54 52.17 52.92 259,170 +1.02(+1.97%)
Aug 14, 2019 53.43 53.82 51.85 51.89 449,072 -4.86(-8.57%)
Aug 13, 2019 53.50 57.66 53.21 56.76 361,034 +2.10(+3.84%)
Aug 12, 2019 54.70 55.24 54.27 54.66 272,299 -2.18(-3.84%)
Aug 09, 2019 57.48 57.72 56.08 56.84 221,444 -1.75(-2.99%)
Aug 08, 2019 57.62 58.70 57.23 58.59 304,663 +2.06(+3.65%)
Aug 07, 2019 54.05 56.65 53.42 56.53 418,757 +0.77(+1.39%)
Aug 06, 2019 56.35 56.64 54.81 55.75 225,908 +2.17(+4.06%)
Aug 05, 2019 55.30 55.50 52.68 53.58 518,154 -6.69(-11.10%)
Aug 02, 2019 61.31 61.69 59.66 60.27 507,151 -1.91(-3.07%)
Aug 01, 2019 66.05 67.48 61.56 62.17 569,054 -3.80(-5.77%)
Jul 31, 2019 68.30 68.46 63.63 65.98 362,752 -2.46(-3.59%)
Jul 30, 2019 68.52 68.73 67.88 68.44 167,866 -1.67(-2.38%)
Jul 29, 2019 69.79 70.20 69.12 70.11 107,286 -0.39(-0.55%)
Jul 26, 2019 70.86 71.04 69.99 70.49 159,570 +0.31(+0.45%)
Jul 25, 2019 71.58 71.58 69.74 70.18 250,439 -1.78(-2.47%)
Jul 24, 2019 71.37 72.13 71.37 71.96 123,090 +0.24(+0.33%)
Jul 23, 2019 71.62 71.85 70.92 71.72 157,401 +0.20(+0.28%)
Jul 22, 2019 71.91 72.24 71.35 71.51 96,126 +0.06(+0.09%)
Jul 19, 2019 73.09 73.15 71.28 71.45 152,188 -1.34(-1.84%)
Jul 18, 2019 71.12 72.83 71.12 72.79 176,078 +1.62(+2.28%)
Jul 17, 2019 71.96 72.21 71.07 71.16 146,289 -0.70(-0.97%)
Jul 16, 2019 72.60 73.08 71.80 71.86 104,542 -0.49(-0.67%)
Jul 15, 2019 72.30 72.68 72.09 72.35 99,413 +0.92(+1.29%)
Jul 12, 2019 71.58 71.68 70.66 71.43 127,113 +0.07(+0.10%)
Jul 11, 2019 72.53 72.56 70.81 71.36 164,223 -0.46(-0.64%)
Jul 10, 2019 72.15 72.88 71.63 71.82 234,847 +1.83(+2.62%)
Jul 09, 2019 68.91 70.22 68.91 69.99 104,157 -0.66(-0.94%)
Jul 08, 2019 70.58 70.96 70.17 70.65 125,821 -1.28(-1.78%)
Jul 05, 2019 72.06 72.43 70.91 71.93 226,872 -1.62(-2.20%)
Jul 03, 2019 73.00 73.55 72.63 73.55 90,748 -0.54(-0.73%)
Jul 02, 2019 74.46 74.51 73.40 74.09 198,808 -0.57(-0.77%)
Jul 01, 2019 75.95 76.18 73.80 74.67 242,691 +2.72(+3.78%)
Jun 28, 2019 72.35 72.45 71.44 71.95 143,830 -0.38(-0.52%)
Jun 27, 2019 71.88 72.45 71.50 72.33 117,857 +1.46(+2.05%)
Jun 26, 2019 70.51 71.63 70.46 70.87 144,125 +1.93(+2.81%)
Jun 25, 2019 70.31 70.49 68.73 68.94 279,001 -2.31(-3.24%)
Jun 24, 2019 71.36 71.69 70.97 71.25 166,651 -0.03(-0.04%)
Jun 21, 2019 71.48 71.89 71.01 71.27 268,151 -0.87(-1.21%)
Jun 20, 2019 73.56 73.69 71.42 72.15 333,996 +2.79(+4.02%)
Jun 19, 2019 68.00 70.22 67.47 69.36 326,008 +1.76(+2.61%)
Jun 18, 2019 64.99 67.93 64.99 67.59 357,977 +4.66(+7.41%)
Jun 17, 2019 62.41 63.33 62.41 62.93 181,363 +0.63(+1.02%)
Jun 14, 2019 63.18 63.21 62.26 62.30 327,316 -2.18(-3.37%)
Jun 13, 2019 65.07 65.30 63.84 64.47 90,395 -0.23(-0.35%)
Jun 12, 2019 65.44 65.57 64.44 64.70 125,370 -2.12(-3.17%)
Jun 11, 2019 67.26 67.55 66.40 66.82 235,427 +2.06(+3.19%)
Jun 10, 2019 64.48 65.60 64.13 64.76 148,293 +1.92(+3.05%)
Jun 07, 2019 62.40 64.30 62.35 62.84 155,050 +1.35(+2.19%)
Jun 06, 2019 61.23 61.82 60.68 61.49 140,475 +0.14(+0.22%)
Jun 05, 2019 62.98 63.15 60.86 61.35 296,544 -1.34(-2.14%)
Jun 04, 2019 61.78 62.96 61.28 62.69 265,592 +0.12(+0.19%)
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.