Skip to main content

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

34.08 -0.60 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 32.24 32.24 30.82 31.02 95,266 -1.93(-5.85%)
Aug 30, 2024 33.26 33.26 32.47 32.94 37,862 +0.18(+0.55%)
Aug 29, 2024 32.93 33.23 32.64 32.76 78,920 +0.12(+0.36%)
Aug 28, 2024 33.07 33.51 32.31 32.64 77,483 -0.68(-2.03%)
Aug 27, 2024 33.24 33.44 33.00 33.32 14,863 +0.15(+0.45%)
Aug 26, 2024 33.64 33.64 33.08 33.17 54,429 -0.93(-2.74%)
Aug 23, 2024 33.54 34.26 33.22 34.10 54,094 +1.52(+4.66%)
Aug 22, 2024 33.54 33.54 32.35 32.58 62,237 -1.17(-3.47%)
Aug 21, 2024 33.26 33.84 33.26 33.76 50,630 +0.43(+1.28%)
Aug 20, 2024 33.82 33.85 33.21 33.33 50,788 -0.94(-2.75%)
Aug 19, 2024 33.80 34.38 33.63 34.27 57,654 +1.00(+3.01%)
Aug 16, 2024 32.71 33.27 32.71 33.27 68,581 +1.12(+3.49%)
Aug 15, 2024 31.62 32.31 31.62 32.15 48,059 +0.99(+3.19%)
Aug 14, 2024 31.42 31.55 30.80 31.15 58,144 -0.51(-1.60%)
Aug 13, 2024 30.87 31.67 30.87 31.66 36,652 +1.03(+3.37%)
Aug 12, 2024 30.50 30.97 30.44 30.63 54,440 +0.26(+0.85%)
Aug 09, 2024 30.03 30.47 29.78 30.37 46,106 +0.43(+1.43%)
Aug 08, 2024 29.20 29.95 28.98 29.94 66,013 +1.94(+6.91%)
Aug 07, 2024 29.46 29.46 27.91 28.01 64,994 +0.48(+1.73%)
Aug 06, 2024 26.91 28.06 26.72 27.53 66,645 +0.44(+1.61%)
Aug 05, 2024 24.85 27.44 24.83 27.09 122,513 -2.47(-8.36%)
Aug 02, 2024 29.52 29.72 29.07 29.57 68,275 -1.40(-4.52%)
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.