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 (%)
Oct 31, 2018 57.64 58.69 57.02 57.78 459,935 +1.87(+3.34%)
Oct 30, 2018 53.72 55.98 53.47 55.92 331,306 +2.99(+5.65%)
Oct 29, 2018 57.22 57.36 51.02 52.93 464,558 -2.91(-5.21%)
Oct 26, 2018 54.17 57.07 53.42 55.83 585,885 -1.78(-3.10%)
Oct 25, 2018 56.43 58.84 56.06 57.62 392,097 +3.03(+5.54%)
Oct 24, 2018 59.50 59.74 54.51 54.59 589,053 -5.93(-9.80%)
Oct 23, 2018 58.02 61.54 57.08 60.53 385,259 -1.98(-3.16%)
Oct 22, 2018 63.72 64.02 61.82 62.50 241,020 +1.80(+2.97%)
Oct 19, 2018 61.77 62.75 60.21 60.70 295,769 +1.65(+2.79%)
Oct 18, 2018 62.04 62.05 58.34 59.05 431,178 -4.91(-7.68%)
Oct 17, 2018 64.92 65.01 63.03 63.97 270,855 -2.35(-3.54%)
Oct 16, 2018 64.07 66.60 63.80 66.31 417,797 +4.55(+7.37%)
Oct 15, 2018 62.12 63.09 61.51 61.76 218,778 -2.09(-3.27%)
Oct 12, 2018 63.74 64.20 61.46 63.85 455,773 +5.00(+8.51%)
Oct 11, 2018 59.66 61.52 57.10 58.84 862,668 -1.76(-2.90%)
Oct 10, 2018 65.51 65.57 60.56 60.60 548,234 -5.92(-8.91%)
Oct 09, 2018 65.72 67.46 64.96 66.52 356,880 -0.92(-1.36%)
Oct 08, 2018 65.47 67.68 65.32 67.44 288,734 +0.47(+0.70%)
Oct 05, 2018 67.80 68.15 65.19 66.97 573,711 -0.86(-1.26%)
Oct 04, 2018 71.04 71.07 66.87 67.83 511,633 -5.45(-7.43%)
Oct 03, 2018 76.77 76.77 72.64 73.28 264,786 -1.98(-2.63%)
Oct 02, 2018 75.07 76.24 74.51 75.25 258,358 -2.89(-3.70%)
Oct 01, 2018 79.29 79.35 77.63 78.14 153,186 +0.15(+0.19%)
Sep 28, 2018 77.89 79.22 77.37 78.00 530,775 -1.62(-2.03%)
Sep 27, 2018 79.20 80.44 79.03 79.61 87,776 +1.06(+1.35%)
Sep 26, 2018 78.50 81.25 78.23 78.56 528,205 +0.40(+0.52%)
Sep 25, 2018 77.46 78.54 77.28 78.15 143,365 +0.99(+1.29%)
Sep 24, 2018 77.14 77.31 76.31 77.16 172,093 -2.59(-3.25%)
Sep 21, 2018 78.99 80.22 78.82 79.75 215,114 +0.88(+1.12%)
Sep 20, 2018 78.36 78.92 77.09 78.87 222,082 +2.70(+3.55%)
Sep 19, 2018 75.11 76.53 75.11 76.16 224,822 +2.89(+3.94%)
Sep 18, 2018 72.30 73.62 72.23 73.28 230,521 +2.00(+2.80%)
Sep 17, 2018 71.44 72.43 70.97 71.28 158,603 -1.89(-2.58%)
Sep 14, 2018 74.64 74.91 72.20 73.17 299,464 -0.14(-0.19%)
Sep 13, 2018 73.95 74.97 72.58 73.30 434,832 +2.57(+3.63%)
Sep 12, 2018 68.57 71.90 67.94 70.74 298,110 +1.16(+1.67%)
Sep 11, 2018 67.11 69.69 66.56 69.58 229,258 +0.38(+0.55%)
Sep 10, 2018 71.17 71.17 68.94 69.20 230,340 -2.15(-3.02%)
Sep 07, 2018 71.72 73.35 70.56 71.35 243,158 -1.09(-1.50%)
Sep 06, 2018 72.60 73.21 70.96 72.44 211,497 +0.11(+0.15%)
Sep 05, 2018 72.86 73.21 71.56 72.33 238,676 -3.18(-4.22%)
Sep 04, 2018 76.28 76.45 74.98 75.51 256,739 -4.84(-6.02%)
Aug 31, 2018 80.35 80.35 80.35 0 +1.40(+1.77%)
Aug 30, 2018 81.85 81.85 78.21 78.95 316,630 -6.81(-7.94%)
Aug 29, 2018 83.51 85.87 83.16 85.76 220,357 +1.63(+1.94%)
Aug 28, 2018 85.85 86.20 83.65 84.13 253,634 -0.97(-1.14%)
Aug 27, 2018 83.98 86.05 83.81 85.10 297,270 +3.56(+4.37%)
Aug 24, 2018 80.82 81.77 80.12 81.54 210,875 +4.09(+5.29%)
Aug 23, 2018 80.60 81.14 77.24 77.44 195,793 -3.89(-4.78%)
Aug 22, 2018 79.63 81.75 79.63 81.33 198,234 +1.95(+2.46%)
Aug 21, 2018 78.78 80.33 78.71 79.38 170,735 +2.79(+3.64%)
Aug 20, 2018 76.02 76.74 75.33 76.60 244,664 +1.07(+1.41%)
Aug 17, 2018 72.48 76.04 71.95 75.53 514,361 +2.26(+3.09%)
Aug 16, 2018 74.09 75.01 73.14 73.27 217,802 +1.21(+1.69%)
Aug 15, 2018 72.19 72.99 69.96 72.05 481,794 -6.83(-8.65%)
Aug 14, 2018 78.20 79.30 77.80 78.88 191,537 +1.50(+1.94%)
Aug 13, 2018 78.99 79.65 76.70 77.38 257,509 -3.95(-4.85%)
Aug 10, 2018 81.08 82.02 80.54 81.33 309,791 -5.70(-6.55%)
Aug 09, 2018 87.99 88.62 86.85 87.03 54,571 -0.68(-0.78%)
Aug 08, 2018 87.66 88.05 86.83 87.71 55,542 -0.48(-0.54%)
Aug 07, 2018 88.40 89.41 87.99 88.19 81,632 +2.67(+3.12%)
Aug 06, 2018 85.53 86.25 84.89 85.52 158,238 -1.87(-2.14%)
Aug 03, 2018 86.44 87.80 86.25 87.39 436,751 +1.81(+2.12%)
Aug 02, 2018 83.85 85.96 83.17 85.58 254,985 -3.68(-4.12%)
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.