Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

30.46 +0.41 (+1.36%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 101.61 102.59 101.25 101.80 57,502 -2.05(-1.97%)
Jun 29, 2021 101.76 103.86 101.16 103.84 55,417 -0.22(-0.21%)
Jun 28, 2021 103.66 104.34 103.31 104.06 50,553 +0.42(+0.40%)
Jun 25, 2021 103.98 104.29 102.73 103.64 63,286 +2.17(+2.14%)
Jun 24, 2021 100.50 101.54 100.33 101.47 59,635 +2.96(+3.00%)
Jun 23, 2021 99.13 100.52 98.51 98.51 99,439 +1.64(+1.69%)
Jun 22, 2021 95.58 97.04 94.85 96.87 161,142 -1.21(-1.24%)
Jun 21, 2021 96.71 98.26 95.44 98.08 116,861 +1.71(+1.77%)
Jun 18, 2021 97.67 97.97 96.29 96.38 589,922 -2.76(-2.78%)
Jun 17, 2021 98.76 100.02 98.33 99.14 75,038 +1.70(+1.74%)
Jun 16, 2021 100.92 101.76 95.98 97.44 109,646 -3.92(-3.87%)
Jun 15, 2021 102.70 102.90 101.01 101.36 47,310 -2.34(-2.26%)
Jun 14, 2021 103.07 104.35 102.85 103.71 70,903 +0.93(+0.90%)
Jun 11, 2021 103.32 103.32 101.93 102.78 37,791 -1.12(-1.08%)
Jun 10, 2021 102.60 104.39 102.44 103.90 67,591 +2.42(+2.38%)
Jun 09, 2021 102.32 102.84 101.29 101.48 80,639 -0.91(-0.89%)
Jun 08, 2021 103.11 103.13 101.44 102.39 155,637 -1.60(-1.54%)
Jun 07, 2021 104.07 104.24 102.84 103.99 63,100 -1.64(-1.55%)
Jun 04, 2021 104.97 105.91 104.73 105.63 79,459 +3.02(+2.95%)
Jun 03, 2021 102.87 103.80 101.93 102.61 65,841 -3.62(-3.41%)
Jun 02, 2021 105.23 106.46 104.76 106.23 53,078 +0.34(+0.32%)
Jun 01, 2021 106.14 106.66 104.75 105.89 145,285 +5.80(+5.80%)
May 28, 2021 98.36 100.43 98.36 100.08 684,822 +2.10(+2.15%)
May 27, 2021 98.05 98.55 97.17 97.98 222,124 +0.31(+0.32%)
May 26, 2021 96.63 98.06 96.63 97.67 326,379 +2.07(+2.16%)
May 25, 2021 96.52 98.58 95.25 95.60 175,450 +2.70(+2.91%)
May 24, 2021 91.76 93.53 91.40 92.90 68,594 +2.43(+2.68%)
May 21, 2021 93.71 93.71 90.20 90.47 74,725 -3.51(-3.73%)
May 20, 2021 92.55 94.44 92.55 93.98 28,503 +1.64(+1.78%)
May 19, 2021 89.54 93.15 89.51 92.34 78,114 -0.89(-0.96%)
May 18, 2021 92.96 94.38 92.70 93.23 69,700 +3.64(+4.06%)
May 17, 2021 88.18 89.74 87.72 89.59 50,384 -0.36(-0.40%)
May 14, 2021 88.16 90.11 87.69 89.95 73,875 +4.71(+5.53%)
May 13, 2021 86.21 87.56 84.03 85.24 53,663 -0.38(-0.44%)
May 12, 2021 88.70 89.78 85.14 85.62 118,973 -7.28(-7.84%)
May 11, 2021 88.66 93.29 88.40 92.90 63,400 -1.07(-1.14%)
May 10, 2021 98.28 98.28 93.70 93.97 264,209 -5.53(-5.56%)
May 07, 2021 98.06 100.63 97.43 99.50 198,395 +3.07(+3.19%)
May 06, 2021 95.07 96.52 94.31 96.43 48,074 +2.50(+2.66%)
May 05, 2021 93.67 94.57 92.96 93.92 72,389 +1.45(+1.57%)
May 04, 2021 93.40 93.88 90.43 92.47 121,232 -2.93(-3.07%)
May 03, 2021 95.29 97.04 94.61 95.40 97,356 -0.27(-0.29%)
Apr 30, 2021 97.13 97.66 95.04 95.68 109,594 -5.15(-5.11%)
Apr 29, 2021 102.88 102.88 98.64 100.82 55,411 -1.19(-1.16%)
Apr 28, 2021 100.92 102.99 100.53 102.01 73,642 +2.38(+2.39%)
Apr 27, 2021 99.63 100.49 99.21 99.63 46,043 +0.00(+0.00%)
Apr 26, 2021 99.01 99.97 98.36 99.63 91,822 +0.32(+0.32%)
Apr 23, 2021 97.97 99.65 97.97 99.31 97,780 +4.00(+4.20%)
Apr 22, 2021 96.38 96.89 94.38 95.31 26,390 -1.01(-1.05%)
Apr 21, 2021 93.31 96.43 92.53 96.32 38,570 +1.65(+1.74%)
Apr 20, 2021 96.59 96.91 93.74 94.67 63,377 -2.09(-2.16%)
Apr 19, 2021 97.35 97.86 95.95 96.76 52,667 -1.10(-1.12%)
Apr 16, 2021 98.09 98.41 96.64 97.86 59,068 +0.72(+0.74%)
Apr 15, 2021 97.09 97.45 96.10 97.14 49,864 +2.36(+2.49%)
Apr 14, 2021 95.67 96.23 94.39 94.78 58,092 +1.43(+1.53%)
Apr 13, 2021 92.10 94.28 91.95 93.34 68,398 +1.21(+1.32%)
Apr 12, 2021 91.88 92.43 91.25 92.13 75,675 -1.73(-1.85%)
Apr 09, 2021 93.49 93.91 92.99 93.87 72,254 -2.59(-2.68%)
Apr 08, 2021 96.76 97.70 96.02 96.45 84,786 +2.59(+2.76%)
Apr 07, 2021 94.30 95.00 92.96 93.87 156,253 -4.62(-4.69%)
Apr 06, 2021 96.70 99.55 96.36 98.48 94,068 +1.47(+1.51%)
Apr 05, 2021 97.35 97.71 96.25 97.01 76,043 +1.09(+1.14%)
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.