Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

30.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 25.62 25.63 24.73 24.81 199,873 -0.01(-0.04%)
Sep 28, 2023 24.30 24.90 24.16 24.82 41,036 +0.20(+0.80%)
Sep 27, 2023 24.88 24.90 24.31 24.63 31,684 +0.14(+0.56%)
Sep 26, 2023 24.87 24.98 24.47 24.49 32,546 -1.10(-4.29%)
Sep 25, 2023 25.27 25.62 25.50 25.59 30,644 -0.34(-1.32%)
Sep 22, 2023 26.27 26.37 25.92 25.93 57,285 +0.81(+3.24%)
Sep 21, 2023 25.27 25.43 25.09 25.11 90,515 -1.35(-5.11%)
Sep 20, 2023 27.10 27.33 26.47 26.47 44,563 -0.47(-1.75%)
Sep 19, 2023 26.97 27.09 26.67 26.94 53,722 -0.38(-1.37%)
Sep 18, 2023 27.22 27.36 26.96 27.31 33,808 -0.13(-0.46%)
Sep 15, 2023 27.85 27.97 27.38 27.44 35,313 -0.41(-1.46%)
Sep 14, 2023 27.74 28.02 27.60 27.85 56,532 +0.60(+2.21%)
Sep 13, 2023 27.41 27.51 27.18 27.24 34,594 -0.10(-0.35%)
Sep 12, 2023 27.14 27.56 26.83 27.34 35,748 -0.28(-1.02%)
Sep 11, 2023 27.55 27.64 27.26 27.62 60,731 +0.96(+3.60%)
Sep 08, 2023 26.74 26.91 26.54 26.66 98,131 +0.12(+0.44%)
Sep 07, 2023 26.59 26.69 26.33 26.55 88,964 -0.93(-3.39%)
Sep 06, 2023 27.75 28.17 27.41 27.48 44,315 -0.47(-1.66%)
Sep 05, 2023 28.17 28.24 27.88 27.94 71,968 -0.70(-2.44%)
Sep 01, 2023 28.80 29.08 28.53 28.64 83,249 +0.93(+3.36%)
Aug 31, 2023 28.12 28.19 27.62 27.71 127,978 -1.04(-3.61%)
Aug 30, 2023 28.66 28.98 27.79 28.75 79,078 -0.34(-1.17%)
Aug 29, 2023 28.29 29.17 28.10 29.09 143,229 +0.96(+3.41%)
Aug 28, 2023 27.83 28.16 27.70 28.13 20,239 +0.86(+3.16%)
Aug 25, 2023 27.15 27.37 26.58 27.26 60,189 +0.03(+0.11%)
Aug 24, 2023 27.80 27.96 27.21 27.23 64,249 -0.29(-1.06%)
Aug 23, 2023 26.92 27.66 26.92 27.53 45,060 +1.17(+4.45%)
Aug 22, 2023 26.85 26.85 26.18 26.35 60,969 +0.03(+0.11%)
Aug 21, 2023 26.13 26.54 26.07 26.32 45,247 -0.05(-0.18%)
Aug 18, 2023 26.07 26.46 25.92 26.37 93,337 -0.51(-1.91%)
Aug 17, 2023 27.66 27.71 26.84 26.89 59,081 +0.21(+0.80%)
Aug 16, 2023 27.08 27.34 26.67 26.67 70,576 -0.84(-3.06%)
Aug 15, 2023 28.07 28.07 27.35 27.52 71,184 -0.95(-3.34%)
Aug 14, 2023 28.08 28.48 27.83 28.47 45,330 -0.43(-1.47%)
Aug 11, 2023 29.16 29.25 28.64 28.89 99,704 -1.41(-4.64%)
Aug 10, 2023 30.73 31.45 30.08 30.30 55,052 +0.22(+0.74%)
Aug 09, 2023 30.40 30.54 29.74 30.07 121,549 +0.18(+0.62%)
Aug 08, 2023 29.67 29.90 29.18 29.89 133,202 -1.13(-3.65%)
Aug 07, 2023 31.40 31.40 30.64 31.02 79,667 -0.13(-0.40%)
Aug 04, 2023 31.56 32.02 31.05 31.15 204,643 -0.11(-0.34%)
Aug 03, 2023 30.99 31.60 30.99 31.26 102,635 +0.33(+1.07%)
Aug 02, 2023 31.81 31.81 30.74 30.93 152,352 -2.38(-7.16%)
Aug 01, 2023 33.76 34.31 33.29 33.31 102,430 -1.39(-3.99%)
Jul 31, 2023 34.37 34.80 34.15 34.70 160,399 +0.00(+0.00%)
Jul 28, 2023 34.26 34.75 34.08 34.70 363,925 +2.30(+7.09%)
Jul 27, 2023 33.76 33.76 32.21 32.40 85,362 -1.19(-3.55%)
Jul 26, 2023 32.73 33.87 32.33 33.59 68,512 +0.58(+1.76%)
Jul 25, 2023 33.34 33.47 33.01 33.01 70,745 +0.75(+2.31%)
Jul 24, 2023 31.26 32.54 31.22 32.26 68,335 +1.27(+4.10%)
Jul 21, 2023 31.43 31.43 30.94 31.00 68,776 -0.22(-0.71%)
Jul 20, 2023 31.57 31.61 31.02 31.22 54,827 -0.69(-2.16%)
Jul 19, 2023 32.25 32.56 31.78 31.91 62,545 -0.23(-0.72%)
Jul 18, 2023 32.26 32.44 31.78 32.14 84,412 -0.68(-2.07%)
Jul 17, 2023 32.29 32.82 31.90 32.82 56,316 +0.16(+0.47%)
Jul 14, 2023 32.89 33.33 32.61 32.66 121,977 -0.61(-1.84%)
Jul 13, 2023 32.59 33.46 32.51 33.27 162,569 +1.28(+4.00%)
Jul 12, 2023 31.34 32.12 31.32 31.99 152,777 +1.93(+6.42%)
Jul 11, 2023 29.72 30.10 29.44 30.06 58,741 +0.98(+3.37%)
Jul 10, 2023 28.55 29.19 28.52 29.09 33,777 -0.11(-0.37%)
Jul 07, 2023 28.46 29.55 28.46 29.19 48,215 +0.97(+3.43%)
Jul 06, 2023 28.74 28.79 27.86 28.22 86,367 -1.67(-5.58%)
Jul 05, 2023 30.26 30.26 29.88 29.89 119,694 -0.71(-2.31%)
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.