Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 +3.79(+12.97%)
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.