Emrg Mkts Bull 3X Direxion (NY: EDC )

32.15 +0.07 (+0.22%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 109.01 109.46 105.58 105.62 157,421 -2.30(-2.13%)
Apr 27, 2018 107.74 108.40 105.96 107.91 115,108 +2.02(+1.91%)
Apr 26, 2018 103.36 106.13 103.27 105.89 165,251 +4.08(+4.01%)
Apr 25, 2018 101.73 102.31 99.84 101.81 218,070 -2.15(-2.07%)
Apr 24, 2018 108.15 108.68 102.78 103.96 254,643 -1.68(-1.59%)
Apr 23, 2018 107.43 108.39 104.86 105.64 158,910 -2.64(-2.44%)
Apr 20, 2018 110.53 110.53 106.79 108.28 276,884 -4.27(-3.79%)
Apr 19, 2018 115.41 115.41 111.35 112.55 153,324 -1.90(-1.66%)
Apr 18, 2018 112.81 115.61 112.44 114.44 208,521 +2.84(+2.54%)
Apr 17, 2018 109.45 112.56 109.39 111.61 146,247 +0.63(+0.57%)
Apr 16, 2018 109.96 111.07 108.98 110.98 109,124 +0.34(+0.30%)
Apr 13, 2018 113.65 113.85 109.66 110.64 156,656 -3.42(-3.00%)
Apr 12, 2018 113.42 114.98 112.88 114.06 163,123 -0.16(-0.14%)
Apr 11, 2018 111.84 114.84 111.80 114.22 216,412 +0.29(+0.26%)
Apr 10, 2018 112.25 114.41 111.00 113.92 321,393 +6.16(+5.72%)
Apr 09, 2018 109.54 111.24 107.70 107.76 186,402 +0.34(+0.31%)
Apr 06, 2018 110.62 113.04 105.52 107.42 248,780 -6.59(-5.78%)
Apr 05, 2018 114.75 115.80 113.03 114.01 200,878 +0.81(+0.72%)
Apr 04, 2018 103.80 113.52 103.51 113.20 299,943 -0.08(-0.07%)
Apr 03, 2018 113.01 113.56 110.35 113.28 200,373 +3.41(+3.10%)
Apr 02, 2018 113.91 115.34 106.78 109.88 307,158 -6.34(-5.45%)
Mar 29, 2018 116.21 116.21 116.21 0 +6.66(+6.08%)
Mar 28, 2018 109.96 111.20 107.22 109.56 324,371 -1.78(-1.60%)
Mar 27, 2018 117.89 118.23 110.33 111.33 278,532 -6.24(-5.30%)
Mar 26, 2018 115.47 117.87 111.64 117.57 263,451 +10.38(+9.68%)
Mar 23, 2018 114.65 115.25 107.03 107.19 377,783 -6.95(-6.09%)
Mar 22, 2018 118.18 119.88 113.64 114.14 399,728 -12.72(-10.03%)
Mar 21, 2018 124.11 128.07 123.05 126.86 221,330 +2.29(+1.84%)
Mar 20, 2018 123.64 125.38 123.05 124.57 112,355 +3.89(+3.23%)
Mar 19, 2018 122.11 123.04 118.39 120.68 199,660 -3.92(-3.15%)
Mar 16, 2018 124.18 125.58 124.00 124.61 85,780 -0.88(-0.70%)
Mar 15, 2018 128.02 128.54 124.22 125.49 116,972 -1.41(-1.11%)
Mar 14, 2018 129.03 129.65 124.84 126.89 255,535 +0.49(+0.39%)
Mar 13, 2018 131.75 132.25 125.07 126.40 307,426 -3.34(-2.58%)
Mar 12, 2018 129.57 130.59 127.88 129.75 370,819 +0.72(+0.56%)
Mar 09, 2018 124.29 129.07 123.95 129.03 443,054 +7.65(+6.30%)
Mar 08, 2018 121.76 122.22 119.60 121.38 207,759 +0.07(+0.06%)
Mar 07, 2018 121.35 116.95 121.31 225,630 +0.45(+0.37%)
Mar 06, 2018 123.57 123.70 119.94 120.86 344,191 +3.23(+2.75%)
Mar 05, 2018 113.20 118.21 112.85 117.63 264,599 +0.50(+0.43%)
Mar 02, 2018 111.30 117.71 109.59 117.13 324,632 +1.28(+1.11%)
Mar 01, 2018 118.96 121.43 112.52 115.85 426,370 -0.91(-0.78%)
Feb 28, 2018 122.57 122.83 116.53 116.75 407,312 -4.95(-4.07%)
Feb 27, 2018 128.31 128.55 121.64 121.71 639,751 -11.35(-8.53%)
Feb 26, 2018 130.56 133.16 128.59 133.06 341,533 +3.42(+2.64%)
Feb 23, 2018 127.50 129.85 126.20 129.64 182,737 +6.22(+5.04%)
Feb 22, 2018 122.91 123.42 246,972 +0.48(+0.39%)
Feb 21, 2018 126.48 130.76 122.67 122.93 347,649 -0.34(-0.27%)
Feb 20, 2018 121.83 123.81 121.25 123.27 537,962 -5.27(-4.10%)
Feb 16, 2018 128.54 128.54 128.54 0 -1.41(-1.08%)
Feb 15, 2018 128.72 131.01 126.47 129.95 789,634 +7.56(+6.18%)
Feb 14, 2018 113.24 123.15 113.24 122.39 450,025 +8.49(+7.45%)
Feb 13, 2018 111.72 114.75 111.55 113.90 361,250 +2.59(+2.33%)
Feb 12, 2018 110.85 113.58 107.91 111.31 643,615 +4.91(+4.61%)
Feb 09, 2018 105.61 108.66 97.25 106.41 813,398 +4.63(+4.55%)
Feb 08, 2018 115.59 115.59 101.77 101.77 645,769 -11.48(-10.14%)
Feb 07, 2018 118.62 120.32 113.10 113.26 616,446 -11.83(-9.46%)
Feb 06, 2018 113.96 128.07 112.86 125.09 742,246 +6.52(+5.49%)
Feb 05, 2018 126.81 130.57 114.05 118.57 745,906 -9.07(-7.10%)
Feb 02, 2018 133.59 133.84 127.15 127.64 478,814 -10.39(-7.53%)
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.