Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.65 29.96 29.41 29.65 101,883 +0.63(+2.17%)
Jun 29, 2023 28.81 29.02 28.69 29.02 58,932 -0.47(-1.61%)
Jun 28, 2023 29.31 29.49 29.12 29.49 60,547 -0.47(-1.55%)
Jun 27, 2023 29.75 30.02 29.62 29.96 76,659 +0.87(+3.00%)
Jun 26, 2023 29.13 29.46 29.03 29.09 76,917 +0.26(+0.91%)
Jun 23, 2023 28.91 28.93 28.57 28.82 320,396 -1.37(-4.53%)
Jun 22, 2023 30.01 30.26 29.85 30.19 40,885 -0.40(-1.30%)
Jun 21, 2023 30.41 30.68 30.15 30.59 105,045 -0.29(-0.95%)
Jun 20, 2023 31.53 31.61 30.71 30.88 127,843 -2.02(-6.13%)
Jun 16, 2023 33.44 33.44 32.61 32.90 193,351 -0.36(-1.09%)
Jun 15, 2023 32.93 33.30 32.67 33.26 89,707 +3.82(+12.97%)
May 08, 2023 29.75 29.75 29.30 29.44 64,237 +0.06(+0.20%)
May 05, 2023 28.68 29.51 28.53 29.38 89,824 +1.05(+3.69%)
May 04, 2023 28.31 28.56 28.18 28.34 50,579 +0.68(+2.46%)
May 03, 2023 27.69 28.17 27.64 27.66 103,126 -0.11(-0.41%)
May 02, 2023 28.30 28.31 27.46 27.77 69,792 -0.84(-2.92%)
May 01, 2023 28.51 29.22 28.50 28.61 37,334 -0.34(-1.16%)
Apr 28, 2023 28.51 28.98 28.40 28.94 45,736 +0.39(+1.38%)
Apr 27, 2023 27.94 28.61 27.83 28.55 60,129 +1.18(+4.32%)
Apr 26, 2023 27.90 27.98 27.35 27.37 69,259 +0.49(+1.82%)
Apr 25, 2023 27.47 27.49 26.84 26.88 82,763 -1.70(-5.95%)
Apr 24, 2023 28.60 28.64 28.28 28.58 71,977 -0.28(-0.96%)
Apr 21, 2023 28.87 28.89 28.28 28.85 119,642 -0.85(-2.85%)
Apr 20, 2023 29.62 30.20 29.39 29.70 86,083 -0.02(-0.06%)
Apr 19, 2023 29.72 29.91 29.47 29.72 93,715 -1.10(-3.58%)
Apr 18, 2023 31.07 31.10 30.52 30.82 42,223 -0.07(-0.22%)
Apr 17, 2023 30.92 30.97 30.47 30.89 60,117 +0.43(+1.42%)
Apr 14, 2023 30.55 30.91 30.03 30.46 76,854 -0.62(-2.01%)
Apr 13, 2023 30.76 31.15 30.76 31.08 126,557 +1.32(+4.42%)
Apr 12, 2023 30.73 30.76 29.63 29.77 64,870 -0.64(-2.12%)
Apr 11, 2023 30.61 30.81 30.40 30.41 112,514 +0.54(+1.80%)
Apr 10, 2023 29.55 29.91 29.45 29.87 68,488 +0.13(+0.45%)
Apr 06, 2023 29.16 29.97 29.03 29.74 82,700 +0.27(+0.91%)
Apr 05, 2023 30.06 30.06 29.15 29.47 94,809 -0.74(-2.45%)
Apr 04, 2023 30.06 30.29 29.75 30.21 69,339 -0.06(-0.19%)
Apr 03, 2023 30.05 30.29 29.74 30.27 77,510 +0.22(+0.74%)
Mar 31, 2023 30.30 30.39 29.74 30.05 136,615 -0.17(-0.57%)
Mar 30, 2023 30.09 30.38 29.84 30.22 137,495 +0.88(+3.01%)
Mar 29, 2023 29.16 29.46 28.83 29.34 195,525 +0.32(+1.09%)
Mar 28, 2023 28.60 29.06 28.44 29.02 111,827 +1.08(+3.85%)
Mar 27, 2023 27.85 28.07 27.52 27.94 50,232 -0.45(-1.59%)
Mar 24, 2023 27.91 28.40 27.65 28.39 117,463 -0.26(-0.90%)
Mar 23, 2023 29.06 29.56 28.23 28.65 203,733 +1.14(+4.15%)
Mar 22, 2023 27.79 28.70 27.49 27.51 143,861 +0.27(+0.99%)
Mar 21, 2023 26.99 27.36 26.77 27.24 58,743 +0.86(+3.27%)
Mar 20, 2023 25.89 26.64 25.83 26.38 69,993 +0.25(+0.94%)
Mar 17, 2023 26.52 26.68 25.95 26.13 260,876 -0.52(-1.96%)
Mar 16, 2023 25.34 26.72 25.34 26.65 90,491 +1.20(+4.73%)
Mar 15, 2023 25.08 25.54 24.78 25.45 176,256 -1.52(-5.63%)
Mar 14, 2023 26.75 27.11 26.54 26.97 121,483 +0.01(+0.04%)
Mar 13, 2023 26.68 27.38 26.41 26.96 120,519 +0.15(+0.57%)
Mar 10, 2023 27.13 27.66 26.73 26.81 356,527 -0.39(-1.43%)
Mar 09, 2023 28.32 28.41 27.07 27.19 141,250 -1.94(-6.64%)
Mar 08, 2023 28.77 29.35 28.77 29.13 50,207 +0.31(+1.09%)
Mar 07, 2023 29.99 30.02 28.77 28.82 100,223 -1.61(-5.30%)
Mar 06, 2023 30.71 31.02 30.34 30.43 79,264 -0.26(-0.83%)
Mar 03, 2023 30.23 30.86 30.10 30.68 101,624 +0.62(+2.05%)
Mar 02, 2023 29.22 30.14 28.94 30.07 95,228 +0.46(+1.54%)
Mar 01, 2023 29.76 29.98 29.45 29.61 175,694 +1.78(+6.41%)
Feb 28, 2023 28.24 28.44 27.80 27.83 130,533 -0.72(-2.52%)
Feb 27, 2023 28.55 28.63 28.30 28.55 70,392 +0.53(+1.90%)
Feb 24, 2023 28.18 28.42 27.68 28.02 234,343 -2.09(-6.93%)
Feb 23, 2023 30.82 30.91 29.52 30.11 46,009 +0.60(+2.03%)
Feb 22, 2023 29.89 30.20 29.40 29.51 84,920 -0.63(-2.08%)
Feb 21, 2023 30.60 31.13 30.05 30.13 83,863 -1.32(-4.19%)
Feb 17, 2023 31.32 31.49 30.95 31.45 100,959 -0.96(-2.96%)
Feb 16, 2023 31.93 32.83 31.64 32.41 82,723 +0.09(+0.29%)
Feb 15, 2023 31.73 32.35 31.58 32.32 155,938 -0.83(-2.49%)
Feb 14, 2023 32.74 33.67 32.46 33.14 90,981 -0.31(-0.94%)
Feb 13, 2023 32.92 33.62 32.78 33.45 66,303 +0.84(+2.59%)
Feb 10, 2023 33.06 33.07 32.35 32.61 79,755 -1.02(-3.05%)
Feb 09, 2023 34.44 34.61 33.29 33.63 100,693 +0.46(+1.40%)
Feb 08, 2023 33.63 33.71 32.79 33.17 115,073 -0.22(-0.65%)
Feb 07, 2023 33.09 33.70 32.39 33.39 177,493 +0.38(+1.15%)
Feb 06, 2023 32.66 33.13 32.23 33.01 265,152 -1.44(-4.18%)
Feb 03, 2023 35.24 35.81 34.21 34.45 216,329 -1.99(-5.47%)
Feb 02, 2023 37.21 37.21 35.90 36.44 237,205 -0.71(-1.91%)
Feb 01, 2023 36.22 37.52 35.56 37.15 265,013 +1.39(+3.90%)
Jan 31, 2023 35.04 35.82 34.80 35.76 203,121 -0.29(-0.82%)
Jan 30, 2023 36.65 36.82 36.00 36.05 275,326 -2.36(-6.15%)
Jan 27, 2023 38.63 38.63 37.80 38.42 321,927 -0.60(-1.53%)
Jan 26, 2023 38.85 39.04 38.19 39.01 143,053 +1.18(+3.11%)
Jan 25, 2023 37.17 37.93 36.52 37.84 109,863 +0.02(+0.05%)
Jan 24, 2023 37.37 37.85 37.16 37.82 138,549 +0.02(+0.05%)
Jan 23, 2023 37.18 38.22 37.03 37.80 220,614 +0.85(+2.31%)
Jan 20, 2023 36.09 36.94 35.68 36.94 171,448 +1.60(+4.54%)
Jan 19, 2023 34.88 35.67 34.78 35.34 90,709 +0.73(+2.11%)
Jan 18, 2023 36.33 36.36 34.44 34.61 198,445 -0.72(-2.04%)
Jan 17, 2023 35.33 35.38 34.88 35.33 160,775 -0.53(-1.48%)
Jan 13, 2023 35.02 36.00 35.02 35.86 142,984 +0.67(+1.91%)
Jan 12, 2023 34.74 35.44 33.90 35.19 177,750 +0.42(+1.20%)
Jan 11, 2023 34.29 34.81 34.01 34.77 169,959 +0.35(+1.02%)
Jan 10, 2023 33.95 34.42 33.38 34.42 166,007 +0.79(+2.34%)
Jan 09, 2023 34.15 34.36 33.58 33.63 329,992 +0.70(+2.13%)
Jan 06, 2023 31.61 32.95 30.97 32.93 297,031 +1.95(+6.31%)
Jan 05, 2023 30.49 31.15 30.32 30.98 82,496 -0.29(-0.94%)
Jan 04, 2023 30.19 31.34 29.78 31.27 121,080 +2.56(+8.92%)
Jan 03, 2023 28.90 29.61 28.43 28.71 157,294 +0.83(+2.99%)
Dec 30, 2022 28.55 29.25 27.70 27.88 141,117 -1.32(-4.52%)
Dec 29, 2022 28.59 29.37 28.59 29.20 156,448 +1.42(+5.12%)
Dec 28, 2022 28.80 29.14 27.77 27.77 131,595 -1.34(-4.59%)
Dec 27, 2022 28.59 29.57 28.59 29.11 151,797 +1.18(+4.21%)
Dec 23, 2022 27.91 28.11 27.32 27.93 67,881 -0.15(-0.54%)
Dec 22, 2022 28.52 28.75 27.41 28.09 85,523 -0.70(-2.44%)
Dec 21, 2022 27.93 28.83 27.83 28.79 97,075 +0.72(+2.57%)
Dec 20, 2022 27.86 28.42 27.60 28.07 89,683 -0.06(-0.20%)
Dec 19, 2022 28.70 28.70 27.96 28.12 78,620 +0.09(+0.34%)
Dec 16, 2022 28.12 28.55 27.86 28.03 85,933 +0.20(+0.72%)
Dec 15, 2022 29.11 29.36 27.73 27.83 246,697 -2.05(-6.86%)
Dec 14, 2022 29.84 30.70 29.29 29.88 199,362 -0.03(-0.09%)
Dec 13, 2022 31.14 31.29 29.71 29.91 235,148 +0.62(+2.10%)
Dec 12, 2022 29.39 29.39 28.53 29.29 71,252 -0.27(-0.90%)
Dec 09, 2022 30.37 30.41 29.56 29.56 175,904 -0.56(-1.86%)
Dec 08, 2022 29.83 30.43 29.80 30.12 194,838 +0.83(+2.85%)
Dec 07, 2022 29.00 29.45 28.70 29.28 92,570 -0.39(-1.31%)
Dec 06, 2022 30.18 30.18 29.44 29.67 168,451 -0.17(-0.57%)
Dec 05, 2022 30.91 30.91 29.49 29.84 191,017 -1.01(-3.26%)
Dec 02, 2022 29.61 31.15 29.61 30.85 229,544 +0.36(+1.18%)
Dec 01, 2022 31.15 31.16 30.25 30.49 200,688 -0.33(-1.08%)
Nov 30, 2022 30.22 31.21 29.70 30.82 521,638 +2.44(+8.59%)
Nov 29, 2022 28.37 28.72 28.19 28.38 120,568 +1.74(+6.55%)
Nov 28, 2022 26.56 27.51 26.56 26.63 105,744 -0.44(-1.61%)
Nov 25, 2022 27.27 27.29 26.95 27.07 48,108 -0.40(-1.45%)
Nov 23, 2022 26.98 27.52 26.95 27.47 101,470 +0.73(+2.73%)
Nov 22, 2022 26.43 26.78 26.26 26.74 82,169 +0.14(+0.53%)
Nov 21, 2022 26.61 26.86 26.21 26.60 89,008 -1.05(-3.81%)
Nov 18, 2022 27.94 27.94 27.24 27.65 119,207 -0.56(-1.98%)
Nov 17, 2022 26.55 28.29 26.29 28.21 134,828 +0.27(+0.95%)
Nov 16, 2022 28.65 28.79 27.92 27.94 181,069 -1.52(-5.15%)
Nov 15, 2022 30.22 30.23 28.90 29.46 371,981 +1.90(+6.88%)
Nov 14, 2022 27.64 28.13 27.25 27.56 129,338 -0.42(-1.49%)
Nov 11, 2022 27.60 28.20 27.26 27.98 412,174 +1.98(+7.62%)
Nov 10, 2022 25.31 26.06 25.14 26.00 267,826 +2.53(+10.79%)
Nov 09, 2022 24.15 24.52 23.36 23.47 85,916 -1.29(-5.21%)
Nov 08, 2022 24.38 25.13 24.14 24.76 151,158 +0.54(+2.23%)
Nov 07, 2022 24.41 24.80 23.98 24.22 154,668 +0.08(+0.31%)
Nov 04, 2022 23.82 24.19 23.19 24.14 162,755 +2.61(+12.11%)
Nov 03, 2022 20.66 21.67 20.63 21.53 64,709 +0.40(+1.89%)
Nov 02, 2022 21.96 21.07 21.13 122,059 -0.51(-2.37%)
Nov 01, 2022 22.15 22.28 21.46 21.65 100,201 +1.08(+5.26%)
Oct 31, 2022 20.06 20.64 20.06 20.56 40,691 -0.12(-0.60%)
Oct 28, 2022 20.21 20.77 20.16 20.69 54,956 -0.46(-2.20%)
Oct 27, 2022 21.19 21.80 21.03 21.15 77,033 -0.52(-2.41%)
Oct 26, 2022 20.87 22.08 20.78 21.67 133,165 +1.05(+5.11%)
Oct 25, 2022 20.18 20.72 20.18 20.62 89,342 +0.54(+2.69%)
Oct 24, 2022 20.24 20.24 19.30 20.08 210,642 -2.65(-11.64%)
Oct 21, 2022 21.54 22.78 21.35 22.73 50,027 +0.95(+4.36%)
Oct 20, 2022 21.80 22.78 21.71 21.78 84,989 +0.50(+2.36%)
Oct 19, 2022 21.43 21.82 21.08 21.28 60,176 -1.25(-5.56%)
Oct 18, 2022 23.30 23.31 22.10 22.53 67,371 +0.02(+0.08%)
Oct 17, 2022 22.16 22.78 22.16 22.51 79,553 +1.67(+8.01%)
Oct 14, 2022 22.26 22.26 20.76 20.84 309,692 -1.05(-4.81%)
Oct 13, 2022 19.97 22.19 19.88 21.89 70,510 +0.26(+1.18%)
Oct 12, 2022 21.59 21.91 21.24 21.64 36,464 +0.01(+0.04%)
Oct 11, 2022 21.93 22.36 21.36 21.63 141,190 -1.04(-4.60%)
Oct 10, 2022 23.24 23.24 22.44 22.67 55,623 -0.99(-4.17%)
Oct 07, 2022 24.51 24.62 23.55 23.66 87,802 -1.62(-6.42%)
Oct 06, 2022 25.39 25.90 25.21 25.28 32,575 -0.45(-1.73%)
Oct 05, 2022 25.43 26.02 24.98 25.72 82,678 +0.01(+0.04%)
Oct 04, 2022 24.96 25.92 24.87 25.71 190,935 +2.33(+9.98%)
Oct 03, 2022 22.76 23.59 22.47 23.38 141,713 +1.11(+4.98%)
Sep 30, 2022 22.37 23.00 22.27 22.27 275,057 -0.36(-1.59%)
Sep 29, 2022 22.96 23.11 22.05 22.63 70,328 -1.66(-6.83%)
Sep 28, 2022 23.19 24.40 23.04 24.29 101,588 +0.57(+2.40%)
Sep 27, 2022 24.06 24.67 23.38 23.72 80,253 -0.11(-0.48%)
Sep 26, 2022 24.21 24.54 23.64 23.84 107,644 -0.82(-3.31%)
Sep 23, 2022 25.17 25.25 24.22 24.65 66,441 -2.03(-7.61%)
Sep 22, 2022 26.95 27.10 26.45 26.68 25,944 -0.38(-1.40%)
Sep 21, 2022 27.90 28.46 26.96 27.06 49,466 -1.46(-5.12%)
Sep 20, 2022 28.44 28.78 28.05 28.52 18,176 -0.39(-1.35%)
Sep 19, 2022 27.92 28.99 27.92 28.91 36,063 +0.38(+1.33%)
Sep 16, 2022 28.58 29.03 28.24 28.53 42,914 -1.02(-3.47%)
Sep 15, 2022 29.84 30.25 29.29 29.56 34,249 -0.86(-2.84%)
Sep 14, 2022 30.45 30.68 30.19 30.42 19,784 +0.37(+1.23%)
Sep 13, 2022 31.01 31.57 29.90 30.05 65,796 -3.05(-9.23%)
Sep 12, 2022 32.66 33.20 32.39 33.10 40,615 +1.36(+4.27%)
Sep 09, 2022 31.23 31.92 31.10 31.75 55,329 +1.30(+4.27%)
Sep 08, 2022 29.49 30.45 29.46 30.45 30,779 -0.37(-1.20%)
Sep 07, 2022 29.59 30.89 29.48 30.82 30,991 +0.65(+2.17%)
Sep 06, 2022 30.88 30.99 30.02 30.16 36,003 -1.05(-3.37%)
Sep 02, 2022 31.83 32.30 31.02 31.22 46,775 -0.81(-2.52%)
Sep 01, 2022 31.91 32.11 31.13 32.02 32,894 -0.84(-2.57%)
Aug 31, 2022 33.42 33.91 32.81 32.87 36,940 +0.38(+1.17%)
Aug 30, 2022 33.91 34.11 32.16 32.49 60,114 -1.31(-3.87%)
Aug 29, 2022 33.83 34.55 33.25 33.80 30,907 -0.56(-1.63%)
Aug 26, 2022 36.84 36.88 34.29 34.36 54,343 -1.63(-4.53%)
Aug 25, 2022 34.92 36.04 34.44 35.99 50,744 +2.09(+6.16%)
Aug 24, 2022 33.10 34.27 33.00 33.90 16,095 +0.08(+0.22%)
Aug 23, 2022 33.61 34.24 33.31 33.82 17,807 +0.50(+1.51%)
Aug 22, 2022 33.42 33.64 33.14 33.32 61,828 -0.83(-2.44%)
Aug 19, 2022 34.69 34.75 33.91 34.16 56,361 -1.53(-4.28%)
Aug 18, 2022 35.90 35.90 35.28 35.68 42,891 -0.66(-1.83%)
Aug 17, 2022 36.30 36.78 36.02 36.35 30,921 -0.49(-1.34%)
Aug 16, 2022 36.49 37.09 36.49 36.84 38,930 +0.02(+0.05%)
Aug 15, 2022 36.45 37.06 36.34 36.82 31,661 -0.60(-1.60%)
Aug 12, 2022 36.27 37.45 36.23 37.42 39,257 +1.12(+3.08%)
Aug 11, 2022 36.68 37.70 36.07 36.30 56,477 +0.49(+1.38%)
Aug 10, 2022 35.28 35.91 34.98 35.81 77,635 +1.29(+3.74%)
Aug 09, 2022 35.05 35.12 34.34 34.52 20,055 -0.38(-1.09%)
Aug 08, 2022 34.93 35.53 34.71 34.90 38,898 +0.14(+0.41%)
Aug 05, 2022 34.11 34.92 33.81 34.75 20,451 +0.08(+0.22%)
Aug 04, 2022 34.73 35.01 34.37 34.68 15,699 +0.61(+1.78%)
Aug 03, 2022 33.37 34.17 33.04 34.07 28,143 +0.90(+2.72%)
Aug 02, 2022 32.82 34.18 32.63 33.17 44,418 -0.60(-1.77%)
Aug 01, 2022 33.61 34.38 33.07 33.77 72,358 -0.84(-2.44%)
Jul 29, 2022 33.81 34.64 33.28 34.61 58,167 -0.54(-1.54%)
Jul 28, 2022 34.85 35.28 33.69 35.15 29,189 +0.53(+1.53%)
Jul 27, 2022 33.69 34.97 33.35 34.62 61,821 +1.72(+5.22%)
Jul 26, 2022 33.70 33.92 32.73 32.90 24,280 -0.75(-2.23%)
Jul 25, 2022 33.53 33.78 33.26 33.65 17,672 +0.38(+1.14%)
Jul 22, 2022 34.24 34.29 32.90 33.27 33,681 -1.09(-3.17%)
Jul 21, 2022 33.58 34.39 33.44 34.37 49,537 +1.12(+3.37%)
Jul 20, 2022 33.35 33.61 32.89 33.25 57,649 -0.44(-1.30%)
Jul 19, 2022 33.27 33.70 33.07 33.68 37,074 +1.57(+4.90%)
Jul 18, 2022 32.94 33.36 32.07 32.11 64,616 +0.65(+2.05%)
Jul 15, 2022 31.07 31.51 30.30 31.46 28,271 +0.48(+1.56%)
Jul 14, 2022 30.87 31.04 30.09 30.98 29,154 -0.91(-2.86%)
Jul 13, 2022 30.71 32.19 30.65 31.89 32,464 -0.11(-0.36%)
Jul 12, 2022 32.09 32.50 31.63 32.00 38,025 -0.44(-1.35%)
Jul 11, 2022 32.89 32.94 32.07 32.44 73,460 -2.79(-7.92%)
Jul 08, 2022 34.85 35.70 34.60 35.23 55,811 -0.14(-0.40%)
Jul 07, 2022 34.72 35.73 34.70 35.37 52,309 +2.13(+6.42%)
Jul 06, 2022 33.17 33.57 32.57 33.24 43,079 -0.60(-1.77%)
Jul 05, 2022 32.65 33.90 32.23 33.83 64,012 -0.86(-2.49%)
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.