Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

25.14 +0.14 (+0.58%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 25.39 25.50 24.98 25.00 31,880 -1.12(-4.29%)
Sep 25, 2023 25.80 26.16 26.03 26.12 30,017 -0.35(-1.32%)
Sep 22, 2023 26.82 26.92 26.46 26.47 56,113 +0.83(+3.24%)
Sep 21, 2023 25.80 25.96 25.61 25.64 88,662 -1.38(-5.11%)
Sep 20, 2023 27.67 27.90 27.02 27.02 43,651 -0.48(-1.75%)
Sep 19, 2023 27.53 27.66 27.23 27.50 52,622 -0.38(-1.37%)
Sep 18, 2023 27.78 27.93 27.53 27.88 33,115 -0.13(-0.46%)
Sep 15, 2023 28.43 28.56 27.95 28.01 34,590 -0.42(-1.46%)
Sep 14, 2023 28.32 28.61 28.18 28.43 55,375 +0.61(+2.21%)
Sep 13, 2023 27.98 28.08 27.74 27.81 33,885 -0.10(-0.35%)
Sep 12, 2023 27.71 28.14 27.39 27.91 35,016 -0.29(-1.02%)
Sep 11, 2023 28.13 28.22 27.83 28.20 59,487 +0.98(+3.60%)
Sep 08, 2023 27.30 27.48 27.09 27.22 96,122 +0.12(+0.44%)
Sep 07, 2023 27.15 27.25 26.88 27.10 87,142 -0.95(-3.39%)
Sep 06, 2023 28.33 28.76 27.98 28.05 43,408 -0.47(-1.67%)
Sep 05, 2023 28.75 28.83 28.47 28.53 70,494 -0.71(-2.44%)
Sep 01, 2023 29.40 29.68 29.13 29.24 81,544 +0.95(+3.36%)
Aug 31, 2023 28.70 28.78 28.20 28.29 125,358 -1.06(-3.61%)
Aug 30, 2023 29.26 29.59 28.37 29.35 77,458 -0.35(-1.17%)
Aug 29, 2023 28.88 29.78 28.69 29.69 140,296 +0.98(+3.41%)
Aug 28, 2023 28.41 28.74 28.28 28.71 19,824 +0.88(+3.16%)
Aug 25, 2023 27.71 27.94 27.14 27.83 58,956 +0.03(+0.11%)
Aug 24, 2023 28.38 28.55 27.77 27.80 62,933 -0.30(-1.06%)
Aug 23, 2023 27.49 28.24 27.49 28.10 44,137 +1.20(+4.45%)
Aug 22, 2023 27.41 27.41 26.73 26.90 59,721 +0.03(+0.11%)
Aug 21, 2023 26.68 27.10 26.62 26.87 44,320 -0.05(-0.18%)
Aug 18, 2023 26.62 27.01 26.47 26.92 91,425 -0.52(-1.91%)
Aug 17, 2023 28.24 28.29 27.40 27.45 57,871 +0.22(+0.80%)
Aug 16, 2023 27.65 27.91 27.23 27.23 69,131 -0.86(-3.06%)
Aug 15, 2023 28.66 28.66 27.92 28.09 69,727 -0.97(-3.34%)
Aug 14, 2023 28.66 29.08 28.42 29.06 44,402 -0.43(-1.47%)
Aug 11, 2023 29.77 29.86 29.24 29.50 97,662 -1.44(-4.64%)
Aug 10, 2023 31.38 32.11 30.71 30.93 53,924 +0.23(+0.74%)
Aug 09, 2023 31.04 31.18 30.36 30.70 119,060 +0.19(+0.62%)
Aug 08, 2023 30.29 30.53 29.79 30.52 130,475 -1.16(-3.66%)
Aug 07, 2023 32.06 32.06 31.28 31.67 78,035 -0.13(-0.40%)
Aug 04, 2023 32.22 32.69 31.70 31.80 200,453 -0.11(-0.34%)
Aug 03, 2023 31.63 32.26 31.63 31.91 100,533 +0.34(+1.07%)
Aug 02, 2023 32.47 32.47 31.38 31.57 149,232 -2.43(-7.16%)
Aug 01, 2023 34.46 35.03 33.99 34.01 100,332 -1.41(-3.99%)
Jul 31, 2023 35.09 35.53 34.87 35.42 157,114 +0.00(+0.00%)
Jul 28, 2023 34.98 35.47 34.79 35.42 356,473 +2.34(+7.09%)
Jul 27, 2023 34.46 34.46 32.88 33.08 83,614 -1.22(-3.55%)
Jul 26, 2023 33.41 34.58 33.01 34.29 67,109 +0.59(+1.76%)
Jul 25, 2023 34.04 34.17 33.70 33.70 69,296 +0.76(+2.31%)
Jul 24, 2023 31.91 33.22 31.88 32.94 66,935 +1.30(+4.10%)
Jul 21, 2023 32.09 32.09 31.58 31.64 67,368 -0.23(-0.71%)
Jul 20, 2023 32.23 32.27 31.67 31.87 53,704 -0.70(-2.16%)
Jul 19, 2023 32.92 33.24 32.44 32.57 61,265 -0.24(-0.72%)
Jul 18, 2023 32.94 33.12 32.44 32.81 82,683 -0.69(-2.07%)
Jul 17, 2023 32.97 33.50 32.57 33.50 55,162 +0.16(+0.47%)
Jul 14, 2023 33.58 34.03 33.29 33.35 119,479 -0.62(-1.83%)
Jul 13, 2023 33.28 34.16 33.19 33.97 159,241 +1.31(+4.00%)
Jul 12, 2023 32.00 32.79 31.98 32.66 149,649 +1.97(+6.42%)
Jul 11, 2023 30.34 30.73 30.06 30.69 57,539 +1.00(+3.37%)
Jul 10, 2023 29.15 29.80 29.12 29.69 33,085 -0.11(-0.37%)
Jul 07, 2023 29.05 30.16 29.05 29.80 47,228 +0.99(+3.43%)
Jul 06, 2023 29.34 29.39 28.45 28.81 84,599 -1.70(-5.58%)
Jul 05, 2023 30.89 30.89 30.51 30.52 117,243 -0.72(-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.