Emrg Mkts Bull 3X Direxion (NY: EDC )

30.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 74.79 76.55 74.69 76.22 351,137 +1.87(+2.51%)
Jan 30, 2019 71.15 74.88 70.22 74.36 467,199 +4.44(+6.34%)
Jan 29, 2019 70.65 70.72 69.52 69.92 165,338 +0.26(+0.37%)
Jan 28, 2019 68.66 69.70 68.01 69.66 200,106 -2.23(-3.10%)
Jan 25, 2019 71.35 72.38 71.08 71.89 322,522 +2.87(+4.16%)
Jan 24, 2019 67.36 69.28 67.36 69.02 192,153 +1.88(+2.80%)
Jan 23, 2019 66.98 67.34 65.60 67.14 174,479 +1.77(+2.70%)
Jan 22, 2019 66.42 66.72 64.35 65.37 329,814 -3.58(-5.19%)
Jan 18, 2019 68.68 69.58 68.23 68.95 257,974 +1.10(+1.61%)
Jan 17, 2019 65.27 68.83 65.27 67.86 253,062 +0.87(+1.29%)
Jan 16, 2019 65.98 67.64 65.94 66.99 278,791 +2.29(+3.54%)
Jan 15, 2019 64.34 65.59 64.11 64.70 184,408 +1.40(+2.21%)
Jan 14, 2019 62.51 64.09 62.14 63.30 177,407 -1.59(-2.45%)
Jan 11, 2019 64.39 65.29 63.91 64.90 339,583 -1.14(-1.73%)
Jan 10, 2019 63.59 66.08 63.48 66.04 249,538 +1.47(+2.28%)
Jan 09, 2019 63.17 65.57 63.17 64.56 352,318 +3.41(+5.58%)
Jan 08, 2019 60.78 61.59 59.71 61.15 203,223 +0.47(+0.77%)
Jan 07, 2019 60.43 61.37 59.39 60.68 323,889 +0.40(+0.67%)
Jan 04, 2019 57.40 60.94 57.00 60.28 383,593 +5.26(+9.57%)
Jan 03, 2019 56.29 56.30 54.29 55.01 247,587 -3.06(-5.26%)
Jan 02, 2019 55.67 58.22 55.55 58.07 202,893 +0.29(+0.49%)
Dec 31, 2018 59.82 59.91 57.20 57.78 334,041 -0.70(-1.20%)
Dec 28, 2018 58.34 59.49 57.52 58.48 491,173 +1.39(+2.43%)
Dec 27, 2018 54.91 57.09 54.28 57.09 296,310 -0.17(-0.29%)
Dec 26, 2018 54.99 57.34 53.56 57.26 343,414 +3.19(+5.90%)
Dec 24, 2018 55.14 56.30 53.98 54.07 227,397 -1.41(-2.54%)
Dec 21, 2018 57.21 58.13 54.71 55.47 383,923 -1.33(-2.35%)
Dec 20, 2018 57.19 58.12 55.44 56.81 325,463 +1.41(+2.54%)
Dec 19, 2018 59.13 60.77 54.17 55.40 453,379 -3.01(-5.15%)
Dec 18, 2018 58.53 59.43 57.98 58.41 183,839 +1.13(+1.98%)
Dec 17, 2018 59.13 59.85 56.69 57.28 268,146 -1.70(-2.89%)
Dec 14, 2018 59.16 60.51 58.80 58.98 156,526 -2.69(-4.36%)
Dec 13, 2018 62.22 62.71 61.35 61.67 175,978 +0.07(+0.12%)
Dec 12, 2018 61.97 63.20 61.44 61.59 341,749 +2.84(+4.84%)
Dec 11, 2018 59.94 59.94 57.50 58.75 373,849 +1.21(+2.11%)
Dec 10, 2018 58.07 58.36 55.34 57.54 422,772 -1.71(-2.89%)
Dec 07, 2018 62.61 63.74 58.84 59.25 323,052 -3.77(-5.99%)
Dec 06, 2018 59.57 63.02 58.31 63.02 445,963 -1.89(-2.91%)
Dec 04, 2018 69.23 69.53 64.22 64.90 451,099 -4.16(-6.02%)
Dec 03, 2018 70.06 70.18 68.11 69.06 449,426 +4.00(+6.15%)
Nov 30, 2018 64.58 65.15 63.83 65.06 200,766 -0.40(-0.62%)
Nov 29, 2018 65.79 66.72 64.49 65.47 280,733 -1.67(-2.49%)
Nov 28, 2018 63.97 67.31 62.50 67.14 595,084 +4.46(+7.12%)
Nov 27, 2018 60.71 62.68 60.53 62.68 198,045 +1.23(+2.01%)
Nov 26, 2018 61.74 62.24 60.73 61.45 278,964 +2.18(+3.68%)
Nov 23, 2018 59.31 60.12 59.14 59.26 456,860 -2.08(-3.39%)
Nov 21, 2018 61.34 61.34 61.34 0 +3.05(+5.22%)
Nov 20, 2018 59.27 60.12 57.61 58.30 292,676 -4.03(-6.46%)
Nov 19, 2018 63.51 63.77 61.71 62.33 261,147 -2.70(-4.16%)
Nov 16, 2018 62.85 65.86 62.34 65.03 638,169 +0.51(+0.78%)
Nov 15, 2018 61.50 65.50 61.16 64.53 583,741 +4.02(+6.64%)
Nov 14, 2018 61.02 61.64 58.89 60.51 394,531 +1.11(+1.87%)
Nov 13, 2018 59.18 61.11 58.42 59.39 325,085 +1.92(+3.35%)
Nov 12, 2018 59.29 59.61 57.04 57.47 279,956 -2.50(-4.17%)
Nov 09, 2018 60.64 60.83 58.54 59.97 395,663 -3.67(-5.77%)
Nov 08, 2018 66.24 66.91 62.96 63.64 410,762 -5.32(-7.71%)
Nov 07, 2018 67.91 69.25 66.70 68.96 336,710 +3.64(+5.58%)
Nov 06, 2018 64.66 65.57 64.23 65.32 152,787 -0.36(-0.55%)
Nov 05, 2018 64.86 66.00 64.55 65.68 316,623 +0.47(+0.72%)
Nov 02, 2018 67.10 67.76 63.23 65.21 834,044 +1.32(+2.07%)
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.