Skip to main content

Emerging Markets Bull 3X ETF Direxion (NY: EDC )

34.08 -0.60 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 29.55 29.83 29.10 29.14 54,691 -1.29(-4.24%)
Apr 29, 2024 30.03 30.43 29.88 30.43 73,672 +0.90(+3.03%)
Apr 26, 2024 29.32 29.57 29.27 29.53 67,582 +0.94(+3.30%)
Apr 25, 2024 27.70 28.68 27.61 28.59 75,886 +0.14(+0.48%)
Apr 24, 2024 28.61 28.68 28.18 28.45 52,398 +0.24(+0.84%)
Apr 23, 2024 27.61 28.22 27.55 28.21 66,767 +0.68(+2.47%)
Apr 22, 2024 26.84 27.62 27.53 65,819 +0.90(+3.36%)
Apr 19, 2024 26.69 26.81 26.40 26.64 41,207 -0.38(-1.42%)
Apr 18, 2024 27.13 27.43 26.88 27.02 46,607 +0.33(+1.25%)
Apr 17, 2024 27.23 27.23 26.46 26.69 43,398 -0.05(-0.18%)
Apr 16, 2024 26.79 26.95 26.52 26.74 108,002 -1.15(-4.13%)
Apr 15, 2024 28.88 28.88 27.73 27.89 77,176 -0.53(-1.87%)
Apr 12, 2024 29.29 29.29 28.25 28.42 120,677 -2.14(-6.99%)
Apr 11, 2024 30.57 30.74 30.00 30.55 41,760 +0.58(+1.94%)
Apr 10, 2024 30.35 30.35 29.66 29.97 111,729 -1.38(-4.39%)
Apr 09, 2024 31.20 31.49 30.88 31.35 44,334 +0.60(+1.95%)
Apr 08, 2024 30.71 30.87 30.61 30.75 33,326 +0.62(+2.06%)
Apr 05, 2024 29.89 30.25 29.66 30.13 34,214 +0.18(+0.59%)
Apr 04, 2024 31.11 31.33 29.89 29.95 97,557 -0.39(-1.30%)
Apr 03, 2024 29.81 30.52 29.73 30.35 28,035 +0.13(+0.42%)
Apr 02, 2024 30.22 30.61 30.09 30.22 38,404 +0.21(+0.69%)
Apr 01, 2024 30.11 30.63 29.74 30.01 64,598 +0.18(+0.59%)
Mar 28, 2024 29.78 30.06 29.73 29.83 49,730 +0.27(+0.90%)
Mar 27, 2024 29.43 29.58 29.19 29.57 40,022 +0.15(+0.50%)
Mar 26, 2024 29.76 29.76 29.42 29.42 16,105 -0.03(-0.10%)
Mar 25, 2024 29.25 29.62 29.25 29.45 38,238 +0.03(+0.10%)
Mar 22, 2024 29.54 29.62 29.29 29.42 49,377 -0.67(-2.22%)
Mar 21, 2024 30.56 30.62 30.04 30.09 64,304 +0.14(+0.46%)
Mar 20, 2024 29.15 30.04 29.11 29.95 77,817 +0.92(+3.19%)
Mar 19, 2024 28.84 29.11 28.54 29.03 56,016 -0.46(-1.57%)
Mar 18, 2024 29.87 29.89 29.39 29.49 30,245 +0.22(+0.76%)
Mar 15, 2024 29.46 29.60 29.17 29.27 31,065 -0.60(-2.01%)
Mar 14, 2024 30.47 30.47 29.64 29.87 37,983 -0.52(-1.72%)
Mar 13, 2024 30.37 30.56 30.23 30.39 35,172 -0.32(-1.04%)
Mar 12, 2024 30.37 30.71 30.11 30.71 47,781 +0.97(+3.26%)
Mar 11, 2024 29.65 29.94 29.64 29.74 43,480 +0.26(+0.89%)
Mar 08, 2024 29.97 30.19 29.42 29.48 396,800 -0.22(-0.75%)
Mar 07, 2024 29.19 29.71 29.16 29.71 46,385 +0.60(+2.06%)
Mar 06, 2024 29.14 29.48 29.04 29.10 48,762 +1.17(+4.20%)
Mar 05, 2024 28.13 28.45 27.79 27.93 48,025 -0.78(-2.70%)
Mar 04, 2024 29.07 29.07 28.62 28.71 36,047 -0.24(-0.84%)
Mar 01, 2024 28.48 29.05 28.39 28.95 54,686 +1.11(+4.00%)
Feb 29, 2024 28.26 28.28 27.81 27.84 65,364 +0.01(+0.03%)
Feb 28, 2024 28.24 28.24 27.74 27.83 60,337 -1.16(-4.01%)
Feb 27, 2024 29.07 29.15 28.99 28.99 30,051 +0.17(+0.61%)
Feb 26, 2024 28.78 29.00 28.72 28.81 29,247 -0.49(-1.69%)
Feb 23, 2024 29.33 29.40 28.98 29.31 491,614 -0.07(-0.23%)
Feb 22, 2024 29.18 29.41 28.97 29.38 64,943 +0.86(+3.02%)
Feb 21, 2024 28.48 28.73 28.20 28.51 25,253 +0.14(+0.48%)
Feb 20, 2024 28.50 28.76 28.11 28.38 34,505 +0.17(+0.62%)
Feb 16, 2024 28.19 28.50 28.07 28.20 58,286 +0.37(+1.32%)
Feb 15, 2024 27.50 27.86 27.50 27.84 45,400 +0.28(+1.02%)
Feb 14, 2024 27.24 27.57 27.16 27.55 142,233 +1.24(+4.71%)
Feb 13, 2024 26.87 27.10 25.98 26.31 111,990 -1.67(-5.96%)
Feb 12, 2024 27.46 28.36 27.46 27.98 65,702 +0.70(+2.56%)
Feb 09, 2024 27.10 27.42 26.67 27.28 35,070 +0.36(+1.33%)
Feb 08, 2024 27.14 27.14 26.82 26.92 32,970 -0.49(-1.80%)
Feb 07, 2024 27.23 27.54 27.15 27.42 95,265 +0.05(+0.18%)
Feb 06, 2024 26.77 27.43 26.69 27.37 165,035 +1.74(+6.81%)
Feb 05, 2024 25.29 25.83 25.24 25.63 43,941 +0.15(+0.57%)
Feb 02, 2024 25.38 25.62 25.19 25.48 45,140 -0.24(-0.94%)
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.