Skip to main content

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

34.68 +0.55 (+1.61%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 34.63 35.00 34.02 34.13 44,326 +0.05(+0.15%)
Oct 31, 2024 34.35 34.36 33.40 34.08 61,777 -0.60(-1.73%)
Oct 30, 2024 34.70 35.10 34.41 34.68 35,488 -1.13(-3.16%)
Oct 29, 2024 36.08 36.08 35.66 35.81 21,068 -0.20(-0.56%)
Oct 28, 2024 35.79 36.25 35.79 36.01 14,603 +0.28(+0.78%)
Oct 25, 2024 36.03 36.41 35.48 35.73 19,646 +0.02(+0.06%)
Oct 24, 2024 35.86 35.99 35.44 35.71 27,504 -0.23(-0.64%)
Oct 23, 2024 36.35 36.46 35.61 35.94 47,136 -0.65(-1.78%)
Oct 22, 2024 36.29 36.81 36.29 36.59 24,459 -0.23(-0.62%)
Oct 21, 2024 36.74 37.05 36.25 36.82 55,829 -0.87(-2.31%)
Oct 18, 2024 38.43 38.43 37.50 37.69 277,639 +1.04(+2.84%)
Oct 17, 2024 36.41 36.76 36.08 36.65 51,183 -0.10(-0.27%)
Oct 16, 2024 36.56 37.16 36.56 36.75 67,619 +0.76(+2.11%)
Oct 15, 2024 37.43 37.43 35.74 35.99 144,175 -2.40(-6.25%)
Oct 14, 2024 37.96 39.00 37.74 38.39 45,038 -0.47(-1.21%)
Oct 11, 2024 37.40 38.94 37.40 38.86 59,653 +0.78(+2.05%)
Oct 10, 2024 38.03 38.36 37.16 38.08 37,165 +0.33(+0.87%)
Oct 09, 2024 36.95 38.19 36.87 37.75 93,552 -0.67(-1.74%)
Oct 08, 2024 38.35 38.76 37.49 38.42 93,379 -3.25(-7.80%)
Oct 07, 2024 41.41 41.94 40.81 41.67 74,466 +1.05(+2.58%)
Oct 04, 2024 40.30 40.76 39.92 40.62 200,408 +0.86(+2.16%)
Oct 03, 2024 39.00 40.12 38.61 39.76 111,961 -1.42(-3.45%)
Oct 02, 2024 41.14 41.30 40.15 41.18 207,133 +2.43(+6.27%)
Oct 01, 2024 38.63 38.85 37.40 38.75 121,822 +0.78(+2.05%)
Sep 30, 2024 39.38 39.38 37.73 37.97 166,416 -1.99(-4.98%)
Sep 27, 2024 40.00 40.73 39.75 39.96 548,789 -0.31(-0.77%)
Sep 26, 2024 40.11 40.65 39.31 40.27 215,845 +4.11(+11.37%)
Sep 25, 2024 36.64 37.01 36.15 36.16 79,039 -1.40(-3.73%)
Sep 24, 2024 36.44 37.68 36.17 37.56 146,615 +3.66(+10.78%)
Sep 23, 2024 33.66 34.26 33.66 33.90 100,456 +0.65(+1.94%)
Sep 20, 2024 33.41 33.54 32.92 33.26 111,820 -0.16(-0.48%)
Sep 19, 2024 33.17 33.63 32.55 33.42 101,323 +1.98(+6.28%)
Sep 18, 2024 32.06 32.69 31.32 31.44 63,016 -0.41(-1.28%)
Sep 17, 2024 32.07 32.22 31.57 31.85 48,820 +0.19(+0.60%)
Sep 16, 2024 31.70 31.83 31.40 31.66 24,414 +0.33(+1.05%)
Sep 13, 2024 31.20 31.54 31.20 31.33 23,386 +0.38(+1.22%)
Sep 12, 2024 30.37 31.02 30.20 30.96 42,356 +0.69(+2.26%)
Sep 11, 2024 29.69 30.31 28.73 30.27 59,939 +0.55(+1.84%)
Sep 10, 2024 29.85 29.85 29.09 29.72 31,039 -0.30(-0.99%)
Sep 09, 2024 29.80 30.19 29.65 30.02 51,893 +0.70(+2.40%)
Sep 06, 2024 30.86 30.86 29.21 29.32 74,043 -1.77(-5.69%)
Sep 05, 2024 30.98 31.30 30.74 31.08 35,817 +0.23(+0.74%)
Sep 04, 2024 30.60 31.39 30.60 30.86 124,881 -0.16(-0.51%)
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.