Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 8:00 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%)
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.