Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

33.77 +0.90 (+2.74%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 32.50 33.00 32.29 32.87 36,355 +0.60(+1.86%)
Jun 14, 2024 31.91 32.36 31.79 32.27 25,755 +0.11(+0.34%)
Jun 13, 2024 32.43 32.66 31.91 32.16 61,354 -0.21(-0.65%)
Jun 12, 2024 32.65 33.00 32.25 32.37 52,445 +0.87(+2.76%)
Jun 11, 2024 31.43 31.50 30.99 31.50 23,475 -0.40(-1.25%)
Jun 10, 2024 31.53 32.00 31.26 31.90 50,197 +0.56(+1.79%)
Jun 07, 2024 32.09 32.09 31.19 31.34 42,784 -1.17(-3.60%)
Jun 06, 2024 32.46 32.55 32.14 32.51 38,263 +0.55(+1.72%)
Jun 05, 2024 31.47 32.06 31.25 31.96 50,885 +1.39(+4.55%)
Jun 04, 2024 30.27 30.65 30.03 30.57 82,318 -1.31(-4.11%)
Jun 03, 2024 32.18 32.31 31.49 31.88 72,777 +0.87(+2.81%)
May 31, 2024 30.98 31.01 30.12 31.01 97,512 -0.90(-2.82%)
May 30, 2024 31.52 32.03 31.39 31.91 54,309 -0.25(-0.78%)
May 29, 2024 32.15 32.30 31.99 32.16 57,406 -1.49(-4.43%)
May 28, 2024 34.09 34.37 33.43 33.65 22,450 -0.11(-0.33%)
May 24, 2024 33.80 34.03 33.56 33.76 58,719 +0.14(+0.42%)
May 23, 2024 34.77 34.98 33.34 33.62 103,126 -0.72(-2.10%)
May 22, 2024 34.82 34.84 34.10 34.34 70,867 -0.39(-1.12%)
May 21, 2024 34.74 34.86 34.38 34.73 86,409 -0.71(-2.00%)
May 20, 2024 35.21 35.56 35.02 35.44 67,282 -0.32(-0.89%)
May 17, 2024 35.40 35.94 35.25 35.76 57,864 +0.42(+1.19%)
May 16, 2024 35.27 35.57 34.98 35.34 48,255 +0.21(+0.60%)
May 15, 2024 34.76 35.13 34.30 35.13 63,112 +1.13(+3.32%)
May 14, 2024 33.56 34.10 33.55 34.00 47,366 +0.46(+1.37%)
May 13, 2024 33.31 33.87 33.31 33.54 69,585 +0.72(+2.19%)
May 10, 2024 33.22 33.31 32.66 32.82 97,726 +0.17(+0.52%)
May 09, 2024 32.30 32.65 32.05 32.65 49,146 +0.39(+1.21%)
May 08, 2024 31.66 32.35 31.66 32.26 57,644 -0.05(-0.15%)
May 07, 2024 32.41 32.57 32.23 32.31 62,717 -0.64(-1.96%)
May 06, 2024 32.86 32.95 32.66 32.95 70,786 +0.10(+0.32%)
May 03, 2024 32.53 32.88 32.18 32.85 80,365 +0.90(+2.82%)
May 02, 2024 30.93 32.17 30.62 31.95 110,273 +2.22(+7.48%)
May 01, 2024 29.72 30.61 29.55 29.73 99,439 +0.12(+0.39%)
Apr 30, 2024 30.03 30.32 29.57 29.61 53,816 -1.31(-4.24%)
Apr 29, 2024 30.52 30.93 30.37 30.92 72,493 +0.91(+3.03%)
Apr 26, 2024 29.80 30.05 29.75 30.01 66,501 +0.96(+3.30%)
Apr 25, 2024 28.15 29.15 28.06 29.05 74,672 +0.14(+0.48%)
Apr 24, 2024 29.08 29.15 28.64 28.91 51,560 +0.24(+0.84%)
Apr 23, 2024 28.06 28.68 28.00 28.67 65,699 +0.69(+2.47%)
Apr 22, 2024 27.28 28.07 27.19 27.98 64,766 +0.91(+3.36%)
Apr 19, 2024 27.12 27.25 26.83 27.07 40,548 -0.39(-1.42%)
Apr 18, 2024 27.57 27.88 27.32 27.46 45,861 +0.34(+1.25%)
Apr 17, 2024 27.67 27.67 26.89 27.12 42,704 -0.05(-0.18%)
Apr 16, 2024 27.23 27.39 26.95 27.17 106,274 -1.17(-4.13%)
Apr 15, 2024 29.35 29.35 28.18 28.34 75,941 -0.54(-1.87%)
Apr 12, 2024 29.77 29.77 28.71 28.88 118,746 -2.17(-6.99%)
Apr 11, 2024 31.07 31.24 30.49 31.05 41,092 +0.59(+1.94%)
Apr 10, 2024 30.84 30.84 30.14 30.46 109,941 -1.40(-4.39%)
Apr 09, 2024 31.71 32.00 31.38 31.86 43,625 +0.61(+1.95%)
Apr 08, 2024 31.21 31.37 31.11 31.25 32,793 +0.63(+2.06%)
Apr 05, 2024 30.38 30.74 30.14 30.62 33,667 +0.18(+0.59%)
Apr 04, 2024 31.62 31.84 30.38 30.44 95,996 -0.40(-1.30%)
Apr 03, 2024 30.29 31.02 30.21 30.84 27,587 +0.13(+0.42%)
Apr 02, 2024 30.71 31.11 30.58 30.71 37,790 +0.21(+0.69%)
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.