Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

32.50 +0.08 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 25.40 25.41 24.51 24.59 201,660 -0.01(-0.04%)
Sep 28, 2023 24.09 24.68 23.94 24.60 41,403 +0.19(+0.80%)
Sep 27, 2023 24.66 24.68 24.10 24.41 31,967 +0.14(+0.56%)
Sep 26, 2023 24.65 24.76 24.25 24.27 32,837 -1.09(-4.29%)
Sep 25, 2023 25.05 25.40 25.27 25.36 30,918 -0.34(-1.32%)
Sep 22, 2023 26.04 26.14 25.69 25.70 57,798 +0.81(+3.24%)
Sep 21, 2023 25.05 25.21 24.86 24.89 91,324 -1.34(-5.11%)
Sep 20, 2023 26.86 27.09 26.23 26.23 44,961 -0.47(-1.75%)
Sep 19, 2023 26.73 26.85 26.44 26.70 54,202 -0.37(-1.37%)
Sep 18, 2023 26.97 27.12 26.72 27.07 34,110 -0.12(-0.46%)
Sep 15, 2023 27.60 27.72 27.14 27.20 35,629 -0.40(-1.46%)
Sep 14, 2023 27.49 27.77 27.36 27.60 57,038 +0.60(+2.21%)
Sep 13, 2023 27.17 27.26 26.94 27.00 34,903 -0.10(-0.35%)
Sep 12, 2023 26.90 27.32 26.59 27.10 36,068 -0.28(-1.02%)
Sep 11, 2023 27.31 27.40 27.02 27.38 61,273 +0.95(+3.60%)
Sep 08, 2023 26.50 26.68 26.30 26.43 99,008 +0.12(+0.44%)
Sep 07, 2023 26.36 26.46 26.10 26.31 89,759 -0.92(-3.39%)
Sep 06, 2023 27.50 27.93 27.17 27.23 44,711 -0.46(-1.66%)
Sep 05, 2023 27.92 27.99 27.64 27.69 72,611 -0.69(-2.44%)
Sep 01, 2023 28.54 28.82 28.28 28.39 83,993 +0.92(+3.36%)
Aug 31, 2023 27.87 27.94 27.38 27.46 129,122 -1.03(-3.61%)
Aug 30, 2023 28.41 28.72 27.54 28.49 79,784 -0.34(-1.17%)
Aug 29, 2023 28.04 28.91 27.85 28.83 144,509 +0.95(+3.41%)
Aug 28, 2023 27.58 27.91 27.46 27.88 20,420 +0.85(+3.16%)
Aug 25, 2023 26.91 27.13 26.35 27.02 60,727 +0.03(+0.11%)
Aug 24, 2023 27.55 27.71 26.96 26.99 64,823 -0.29(-1.06%)
Aug 23, 2023 26.69 27.42 26.69 27.28 45,463 +1.16(+4.45%)
Aug 22, 2023 26.61 26.61 25.95 26.12 61,514 +0.03(+0.11%)
Aug 21, 2023 25.90 26.31 25.84 26.09 45,651 -0.05(-0.18%)
Aug 18, 2023 25.84 26.22 25.69 26.14 94,171 -0.51(-1.91%)
Aug 17, 2023 27.42 27.46 26.60 26.65 59,609 +0.21(+0.80%)
Aug 16, 2023 26.84 27.10 26.44 26.44 71,207 -0.84(-3.06%)
Aug 15, 2023 27.82 27.82 27.11 27.27 71,821 -0.94(-3.34%)
Aug 14, 2023 27.83 28.23 27.59 28.21 45,736 -0.42(-1.47%)
Aug 11, 2023 28.91 28.99 28.39 28.64 100,595 -1.39(-4.64%)
Aug 10, 2023 30.46 31.17 29.82 30.03 55,544 +0.22(+0.74%)
Aug 09, 2023 30.13 30.27 29.48 29.81 122,636 +0.18(+0.62%)
Aug 08, 2023 29.40 29.64 28.92 29.63 134,393 -1.12(-3.66%)
Aug 07, 2023 31.12 31.12 30.37 30.75 80,379 -0.12(-0.40%)
Aug 04, 2023 31.28 31.74 30.78 30.87 206,472 -0.11(-0.34%)
Aug 03, 2023 30.71 31.32 30.71 30.98 103,552 +0.33(+1.07%)
Aug 02, 2023 31.53 31.53 30.47 30.65 153,714 -2.36(-7.16%)
Aug 01, 2023 33.46 34.01 33.00 33.02 103,345 -1.37(-3.99%)
Jul 31, 2023 34.06 34.50 33.85 34.39 161,832 +0.00(+0.00%)
Jul 28, 2023 33.96 34.44 33.78 34.39 367,178 +2.28(+7.09%)
Jul 27, 2023 33.46 33.46 31.92 32.11 86,125 -1.18(-3.55%)
Jul 26, 2023 32.44 33.57 32.05 33.30 69,125 +0.58(+1.76%)
Jul 25, 2023 33.05 33.17 32.72 32.72 71,377 +0.74(+2.31%)
Jul 24, 2023 30.98 32.25 30.95 31.98 68,946 +1.26(+4.10%)
Jul 21, 2023 31.15 31.15 30.66 30.72 69,391 -0.22(-0.71%)
Jul 20, 2023 31.29 31.33 30.74 30.94 55,317 -0.68(-2.16%)
Jul 19, 2023 31.96 32.27 31.50 31.62 63,105 -0.23(-0.72%)
Jul 18, 2023 31.98 32.15 31.50 31.85 85,166 -0.67(-2.07%)
Jul 17, 2023 32.01 32.53 31.62 32.53 56,819 +0.15(+0.47%)
Jul 14, 2023 32.60 33.04 32.32 32.37 123,067 -0.61(-1.84%)
Jul 13, 2023 32.31 33.16 32.22 32.98 164,023 +1.27(+4.00%)
Jul 12, 2023 31.07 31.84 31.05 31.71 154,143 +1.91(+6.42%)
Jul 11, 2023 29.45 29.84 29.18 29.80 59,266 +0.97(+3.37%)
Jul 10, 2023 28.30 28.93 28.27 28.83 34,079 -0.11(-0.37%)
Jul 07, 2023 28.20 29.29 28.20 28.93 48,646 +0.96(+3.43%)
Jul 06, 2023 28.48 28.53 27.62 27.97 87,139 -1.65(-5.58%)
Jul 05, 2023 29.99 29.99 29.62 29.63 120,764 -0.70(-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.