Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.91 30.06 29.66 30.05 39,382 +0.15(+0.50%)
Mar 26, 2024 30.24 30.24 29.90 29.90 15,848 -0.03(-0.10%)
Mar 25, 2024 29.73 30.10 29.73 29.93 37,626 +0.03(+0.10%)
Mar 22, 2024 30.02 30.10 29.77 29.90 48,587 -0.68(-2.22%)
Mar 21, 2024 31.06 31.12 30.53 30.58 63,275 +0.14(+0.46%)
Mar 20, 2024 29.62 30.53 29.58 30.44 76,572 +0.94(+3.19%)
Mar 19, 2024 29.31 29.58 29.00 29.50 55,120 -0.47(-1.57%)
Mar 18, 2024 30.36 30.38 29.87 29.97 29,761 +0.23(+0.76%)
Mar 15, 2024 29.94 30.08 29.65 29.75 30,567 -0.61(-2.01%)
Mar 14, 2024 30.97 30.97 30.12 30.36 37,375 -0.53(-1.72%)
Mar 13, 2024 30.87 31.06 30.72 30.89 34,609 -0.33(-1.04%)
Mar 12, 2024 30.87 31.21 30.60 31.21 47,016 +0.98(+3.26%)
Mar 11, 2024 30.13 30.43 30.12 30.23 42,784 +0.27(+0.89%)
Mar 08, 2024 30.45 30.68 29.90 29.96 390,447 -0.23(-0.75%)
Mar 07, 2024 29.67 30.20 29.63 30.19 45,642 +0.61(+2.06%)
Mar 06, 2024 29.62 29.96 29.51 29.58 47,981 +1.19(+4.20%)
Mar 05, 2024 28.58 28.91 28.24 28.39 47,256 -0.79(-2.70%)
Mar 04, 2024 29.54 29.54 29.09 29.17 35,470 -0.25(-0.84%)
Mar 01, 2024 28.95 29.52 28.85 29.42 53,811 +1.13(+4.00%)
Feb 29, 2024 28.72 28.74 28.26 28.29 64,317 +0.01(+0.03%)
Feb 28, 2024 28.70 28.70 28.19 28.28 59,371 -1.18(-4.01%)
Feb 27, 2024 29.54 29.62 29.46 29.46 29,570 +0.18(+0.61%)
Feb 26, 2024 29.24 29.47 29.19 29.28 28,779 -0.50(-1.69%)
Feb 23, 2024 29.80 29.87 29.45 29.79 483,743 -0.07(-0.23%)
Feb 22, 2024 29.66 29.89 29.44 29.85 63,903 +0.88(+3.02%)
Feb 21, 2024 28.95 29.19 28.66 28.98 24,849 +0.14(+0.48%)
Feb 20, 2024 28.97 29.22 28.56 28.84 33,952 +0.18(+0.62%)
Feb 16, 2024 28.65 28.96 28.52 28.66 57,353 +0.37(+1.32%)
Feb 15, 2024 27.94 28.32 27.94 28.29 44,673 +0.29(+1.02%)
Feb 14, 2024 27.69 28.02 27.60 28.00 139,956 +1.26(+4.71%)
Feb 13, 2024 27.30 27.54 26.40 26.74 110,197 -1.69(-5.96%)
Feb 12, 2024 27.90 28.82 27.90 28.44 64,650 +0.71(+2.56%)
Feb 09, 2024 27.54 27.87 27.11 27.73 34,509 +0.36(+1.33%)
Feb 08, 2024 27.58 27.58 27.25 27.36 32,442 -0.50(-1.80%)
Feb 07, 2024 27.67 27.98 27.59 27.86 93,740 +0.05(+0.18%)
Feb 06, 2024 27.21 27.87 27.13 27.82 162,393 +1.77(+6.81%)
Feb 05, 2024 25.70 26.25 25.65 26.04 43,237 +0.15(+0.57%)
Feb 02, 2024 25.80 26.03 25.60 25.90 44,417 -0.25(-0.94%)
Feb 01, 2024 25.88 26.20 25.75 26.14 68,478 +0.71(+2.79%)
Jan 31, 2024 25.59 26.12 25.28 25.43 63,104 -0.50(-1.94%)
Jan 30, 2024 25.73 25.94 25.53 25.94 66,818 -0.70(-2.62%)
Jan 29, 2024 26.79 26.79 26.18 26.63 68,689 +0.09(+0.33%)
Jan 26, 2024 26.35 26.73 26.35 26.55 40,298 +0.07(+0.26%)
Jan 25, 2024 26.70 26.82 26.26 26.48 89,122 +0.04(+0.15%)
Jan 24, 2024 26.96 26.98 26.34 26.44 73,421 +0.90(+3.51%)
Jan 23, 2024 25.29 25.63 25.22 25.54 63,695 +0.63(+2.53%)
Jan 22, 2024 24.67 25.11 24.66 24.91 109,748 -0.69(-2.69%)
Jan 19, 2024 25.05 25.66 24.76 25.60 126,022 +0.70(+2.81%)
Jan 18, 2024 24.84 24.90 24.57 24.90 73,683 +0.63(+2.60%)
Jan 17, 2024 23.91 24.31 23.84 24.27 92,878 -1.11(-4.38%)
Jan 16, 2024 25.94 25.97 25.31 25.38 140,296 -2.00(-7.30%)
Jan 12, 2024 27.64 27.99 27.35 27.38 438,127 +0.24(+0.87%)
Jan 11, 2024 27.22 27.40 26.58 27.15 77,989 +0.31(+1.14%)
Jan 10, 2024 26.98 26.98 26.69 26.84 51,279 -0.20(-0.73%)
Jan 09, 2024 27.06 27.20 26.88 27.04 74,948 -1.22(-4.32%)
Jan 08, 2024 27.50 28.31 27.39 28.26 75,481 +0.18(+0.63%)
Jan 05, 2024 28.09 28.59 27.90 28.08 397,590 +0.09(+0.32%)
Jan 04, 2024 27.97 28.39 27.94 27.99 38,104 -0.32(-1.11%)
Jan 03, 2024 27.89 28.47 27.80 28.31 69,132 -0.38(-1.34%)
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.