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 (%)
Apr 30, 2020 35.07 35.37 32.67 33.39 495,900 -2.10(-5.92%)
Apr 29, 2020 34.35 35.77 34.32 35.49 319,897 +2.76(+8.42%)
Apr 28, 2020 33.97 34.01 32.70 32.73 311,397 +0.26(+0.79%)
Apr 27, 2020 31.91 32.70 31.76 32.48 307,895 +1.77(+5.77%)
Apr 24, 2020 30.93 31.05 29.87 30.71 256,094 -0.05(-0.15%)
Apr 23, 2020 31.94 32.53 30.76 30.76 352,182 -0.33(-1.07%)
Apr 22, 2020 31.22 31.39 31.01 31.09 264,560 +2.35(+8.17%)
Apr 21, 2020 29.28 29.71 28.66 28.74 317,684 -2.66(-8.47%)
Apr 20, 2020 31.59 32.53 31.25 31.40 232,583 -1.23(-3.77%)
Apr 17, 2020 33.18 33.21 32.03 32.63 315,022 +2.09(+6.85%)
Apr 16, 2020 31.51 31.52 30.34 30.54 213,362 +0.32(+1.07%)
Apr 15, 2020 30.31 30.60 29.71 30.22 335,214 -2.37(-7.27%)
Apr 14, 2020 32.72 33.33 32.15 32.58 564,211 +1.99(+6.50%)
Apr 13, 2020 30.45 30.73 29.56 30.59 282,181 +0.04(+0.12%)
Apr 09, 2020 31.77 32.34 30.23 30.56 523,066 -0.24(-0.77%)
Apr 08, 2020 30.17 30.98 29.42 30.79 278,624 +1.04(+3.50%)
Apr 07, 2020 32.37 32.37 29.68 29.75 518,606 +0.32(+1.09%)
Apr 06, 2020 28.25 29.44 27.94 29.43 321,551 +4.13(+16.32%)
Apr 03, 2020 26.55 27.00 24.88 25.30 311,115 -1.50(-5.58%)
Apr 02, 2020 25.65 27.14 25.55 26.80 346,269 +2.35(+9.60%)
Apr 01, 2020 25.37 25.95 24.25 24.45 254,882 -3.44(-12.33%)
Mar 31, 2020 27.54 28.92 27.44 27.89 596,220 +0.48(+1.76%)
Mar 30, 2020 26.35 27.42 25.78 27.40 421,506 +1.16(+4.40%)
Mar 27, 2020 26.49 27.71 25.69 26.25 403,203 -5.12(-16.33%)
Mar 26, 2020 28.88 31.63 28.75 31.37 767,478 +3.28(+11.66%)
Mar 25, 2020 26.94 29.29 26.22 28.09 530,607 +2.56(+10.01%)
Mar 24, 2020 25.04 25.58 24.38 25.54 358,873 +4.90(+23.73%)
Mar 23, 2020 21.67 21.86 19.73 20.64 357,472 -1.84(-8.19%)
Mar 20, 2020 25.13 25.21 22.21 22.48 367,881 +0.51(+2.33%)
Mar 19, 2020 21.39 22.79 20.08 21.97 449,676 +0.29(+1.33%)
Mar 18, 2020 21.53 24.33 19.59 21.68 527,796 -6.89(-24.12%)
Mar 17, 2020 26.20 28.81 24.86 28.58 358,475 +3.66(+14.67%)
Mar 16, 2020 25.25 29.77 24.44 24.92 457,502 -13.17(-34.58%)
Mar 13, 2020 39.71 39.92 33.49 38.09 450,552 +6.23(+19.56%)
Mar 12, 2020 33.35 34.99 28.58 31.86 617,832 -13.42(-29.64%)
Mar 11, 2020 48.19 48.51 44.24 45.28 319,225 -7.05(-13.47%)
Mar 10, 2020 51.20 52.50 48.53 52.33 313,446 +6.83(+15.00%)
Mar 09, 2020 45.18 48.54 44.72 45.51 464,792 -11.99(-20.85%)
Mar 06, 2020 57.81 58.36 55.81 57.50 357,345 -3.64(-5.95%)
Mar 05, 2020 63.47 64.32 60.26 61.13 292,804 -3.93(-6.05%)
Mar 04, 2020 64.50 65.49 63.61 65.07 518,099 +3.14(+5.08%)
Mar 03, 2020 63.31 66.23 60.63 61.92 845,538 -1.10(-1.74%)
Mar 02, 2020 59.85 63.18 58.79 63.02 459,139 +3.32(+5.56%)
Feb 28, 2020 54.86 59.72 53.89 59.70 992,483 -0.56(-0.93%)
Feb 27, 2020 62.56 63.89 60.01 60.26 723,468 -4.38(-6.78%)
Feb 26, 2020 65.40 67.25 64.56 64.64 491,080 +1.29(+2.04%)
Feb 25, 2020 67.62 67.81 63.22 63.35 405,112 -1.48(-2.28%)
Feb 24, 2020 63.72 65.91 63.71 64.83 547,904 -8.22(-11.26%)
Feb 21, 2020 73.67 74.09 72.63 73.05 313,591 -1.23(-1.65%)
Feb 20, 2020 75.95 76.35 73.51 74.28 328,018 -3.47(-4.46%)
Feb 19, 2020 77.98 78.42 77.73 77.75 235,197 +1.42(+1.86%)
Feb 18, 2020 76.20 76.93 75.73 76.32 187,896 -1.38(-1.77%)
Feb 14, 2020 79.02 79.22 76.95 77.70 160,397 -0.05(-0.06%)
Feb 13, 2020 78.29 79.13 77.61 77.75 276,745 -3.30(-4.07%)
Feb 12, 2020 79.93 81.22 79.48 81.05 346,229 +3.26(+4.19%)
Feb 11, 2020 77.74 78.97 77.30 77.79 340,522 +3.00(+4.02%)
Feb 10, 2020 73.70 74.97 73.70 74.79 135,744 +1.15(+1.57%)
Feb 07, 2020 74.41 74.58 73.06 73.63 191,788 -3.25(-4.22%)
Feb 06, 2020 78.79 78.79 76.85 76.88 232,993 +0.16(+0.21%)
Feb 05, 2020 79.36 79.48 76.53 76.72 356,420 +1.34(+1.78%)
Feb 04, 2020 75.38 76.62 75.16 75.38 312,985 +5.59(+8.01%)
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.