Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

33.87 +2.20 (+6.95%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.39 29.69 29.15 29.39 102,794 +0.62(+2.17%)
Jun 29, 2023 28.56 28.76 28.43 28.76 59,459 -0.47(-1.61%)
Jun 28, 2023 29.05 29.23 28.87 29.23 61,088 -0.46(-1.55%)
Jun 27, 2023 29.48 29.75 29.35 29.69 77,344 +0.86(+3.00%)
Jun 26, 2023 28.88 29.20 28.77 28.83 77,605 +0.26(+0.91%)
Jun 23, 2023 28.66 28.68 28.32 28.57 323,261 -1.35(-4.53%)
Jun 22, 2023 29.74 30.00 29.59 29.92 41,251 -0.39(-1.30%)
Jun 21, 2023 30.14 30.40 29.88 30.32 105,984 -0.29(-0.95%)
Jun 20, 2023 31.25 31.33 30.44 30.61 128,986 -2.00(-6.13%)
Jun 16, 2023 33.15 33.15 32.32 32.61 195,080 -0.36(-1.09%)
Jun 15, 2023 32.63 33.01 32.38 32.97 90,509 +0.79(+2.45%)
Jun 14, 2023 31.43 32.31 31.41 32.18 113,440 +0.80(+2.55%)
Jun 13, 2023 31.45 31.71 31.17 31.38 141,168 +0.78(+2.55%)
Jun 12, 2023 30.47 30.62 30.26 30.60 74,151 +0.21(+0.69%)
Jun 09, 2023 30.29 30.76 30.25 30.39 104,282 +0.46(+1.53%)
Jun 08, 2023 29.47 30.03 29.45 29.93 89,871 +0.55(+1.88%)
Jun 07, 2023 29.72 30.13 29.29 29.38 54,127 -0.37(-1.25%)
Jun 06, 2023 28.91 29.84 28.71 29.75 88,432 +0.77(+2.66%)
Jun 05, 2023 28.86 29.05 28.64 28.98 74,431 -0.06(-0.20%)
Jun 02, 2023 28.94 29.24 28.87 29.04 114,343 +1.43(+5.17%)
Jun 01, 2023 26.27 27.63 26.27 27.61 53,177 +1.30(+4.96%)
May 31, 2023 26.37 26.37 25.63 26.31 63,840 -0.73(-2.71%)
May 30, 2023 27.70 27.76 26.77 27.04 80,108 -0.92(-3.30%)
May 26, 2023 27.30 28.09 27.27 27.96 61,427 +1.33(+5.00%)
May 25, 2023 27.00 27.00 26.43 26.63 64,983 -0.15(-0.57%)
May 24, 2023 27.29 27.30 26.74 26.78 54,728 -0.62(-2.26%)
May 23, 2023 28.00 28.17 27.38 27.40 71,392 -1.28(-4.48%)
May 22, 2023 28.60 29.10 28.60 28.68 60,424 +0.60(+2.14%)
May 19, 2023 28.20 28.20 27.87 28.08 44,605 +0.01(+0.03%)
May 18, 2023 28.19 28.19 27.71 28.08 39,527 -0.47(-1.63%)
May 17, 2023 28.12 28.57 27.97 28.54 39,259 +0.38(+1.35%)
May 16, 2023 28.09 28.48 28.08 28.16 41,316 -0.60(-2.08%)
May 15, 2023 28.10 28.84 27.87 28.76 72,271 +1.50(+5.52%)
May 12, 2023 27.66 27.66 27.08 27.26 100,769 -0.99(-3.50%)
May 11, 2023 27.87 28.25 27.61 28.25 73,284 -0.41(-1.43%)
May 10, 2023 28.59 28.81 28.15 28.66 72,074 +0.01(+0.03%)
May 09, 2023 28.34 28.71 28.21 28.65 55,228 -0.53(-1.83%)
May 08, 2023 29.48 29.48 29.04 29.18 64,812 +0.06(+0.20%)
May 05, 2023 28.43 29.25 28.28 29.12 90,627 +1.04(+3.69%)
May 04, 2023 28.06 28.31 27.93 28.09 51,031 +0.67(+2.46%)
May 03, 2023 27.44 27.92 27.39 27.41 104,048 -0.11(-0.41%)
May 02, 2023 28.05 28.06 27.22 27.52 70,416 -0.83(-2.92%)
May 01, 2023 28.26 28.96 28.25 28.35 37,668 -0.33(-1.16%)
Apr 28, 2023 28.26 28.72 28.14 28.68 46,145 +0.39(+1.38%)
Apr 27, 2023 27.70 28.36 27.58 28.29 60,667 +1.17(+4.32%)
Apr 26, 2023 27.66 27.73 27.10 27.12 69,878 +0.49(+1.82%)
Apr 25, 2023 27.23 27.25 26.60 26.64 83,503 -1.68(-5.95%)
Apr 24, 2023 28.34 28.39 28.03 28.32 72,621 -0.28(-0.97%)
Apr 21, 2023 28.62 28.64 28.03 28.60 120,712 -0.84(-2.85%)
Apr 20, 2023 29.36 29.93 29.13 29.44 86,853 -0.02(-0.06%)
Apr 19, 2023 29.46 29.65 29.21 29.46 94,554 -1.09(-3.58%)
Apr 18, 2023 30.80 30.83 30.25 30.55 42,600 -0.07(-0.22%)
Apr 17, 2023 30.65 30.69 30.20 30.62 60,655 +0.43(+1.42%)
Apr 14, 2023 30.28 30.64 29.76 30.19 77,541 -0.62(-2.01%)
Apr 13, 2023 30.48 30.88 30.48 30.81 127,689 +1.30(+4.42%)
Apr 12, 2023 30.45 30.48 29.37 29.50 65,451 -0.64(-2.12%)
Apr 11, 2023 30.34 30.54 30.13 30.14 113,520 +0.53(+1.80%)
Apr 10, 2023 29.28 29.64 29.19 29.61 69,101 +0.13(+0.45%)
Apr 06, 2023 28.90 29.70 28.77 29.47 83,440 +0.27(+0.91%)
Apr 05, 2023 29.79 29.79 28.89 29.21 95,657 -0.73(-2.45%)
Apr 04, 2023 29.79 30.02 29.48 29.94 69,959 -0.06(-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.