Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

30.38 +0.33 (+1.10%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.