Emrg Mkts Bull 3X Direxion (NY: EDC )

98.46 USD +1.28 (+1.32%)
Official Closing Price Updated: 6:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 127.45 127.45 127.45 0 +7.30(+6.08%)
Mar 28, 2018 120.59 121.96 117.59 120.15 295,769 -1.95(-1.60%)
Mar 27, 2018 129.29 129.66 121.00 122.10 253,972 -6.84(-5.30%)
Mar 26, 2018 126.64 129.27 122.44 128.94 240,221 +11.38(+9.68%)
Mar 23, 2018 125.74 126.39 117.38 117.56 344,472 -7.62(-6.09%)
Mar 22, 2018 129.61 131.47 124.63 125.18 364,482 -13.95(-10.03%)
Mar 21, 2018 136.11 140.45 134.95 139.13 201,814 +2.51(+1.84%)
Mar 20, 2018 135.60 137.50 134.95 136.62 102,448 +3.80(+2.86%)
Mar 19, 2018 134.40 135.42 130.30 132.82 181,411 -4.32(-3.15%)
Mar 16, 2018 136.67 138.22 136.47 137.14 77,940 -0.97(-0.70%)
Mar 15, 2018 140.90 141.47 136.72 138.11 106,281 -1.55(-1.11%)
Mar 14, 2018 142.01 142.69 137.40 139.66 232,179 +0.54(+0.39%)
Mar 13, 2018 145.00 145.56 137.65 139.12 279,327 -3.68(-2.58%)
Mar 12, 2018 142.60 143.73 140.74 142.80 336,925 +0.79(+0.56%)
Mar 09, 2018 136.79 142.05 136.42 142.01 402,558 +8.42(+6.30%)
Mar 08, 2018 134.01 134.52 131.63 133.59 188,770 +0.08(+0.06%)
Mar 07, 2018 133.56 128.72 133.51 205,007 +0.49(+0.37%)
Mar 06, 2018 136.00 136.15 132.00 133.02 312,731 +3.56(+2.75%)
Mar 05, 2018 124.59 130.10 124.20 129.46 240,414 +0.55(+0.43%)
Mar 02, 2018 122.50 129.55 120.62 128.91 294,960 +1.41(+1.11%)
Mar 01, 2018 130.93 133.65 123.84 127.50 387,399 -1.00(-0.78%)
Feb 28, 2018 134.90 135.19 128.25 128.50 370,083 -5.45(-4.07%)
Feb 27, 2018 141.22 141.48 133.88 133.95 581,276 -12.49(-8.53%)
Feb 26, 2018 143.69 146.56 141.52 146.44 310,316 +3.76(+2.64%)
Feb 23, 2018 140.33 142.91 138.90 142.68 166,035 +6.85(+5.04%)
Feb 22, 2018 135.27 135.83 224,398 +0.53(+0.39%)
Feb 21, 2018 139.20 143.92 135.01 135.30 315,873 -0.37(-0.27%)
Feb 20, 2018 134.09 136.27 133.45 135.67 488,791 -5.80(-4.10%)
Feb 16, 2018 141.47 141.47 141.47 0 -1.55(-1.08%)
Feb 15, 2018 141.67 144.19 139.19 143.02 717,459 +8.32(+6.18%)
Feb 14, 2018 124.63 135.54 124.63 134.70 408,892 +9.34(+7.45%)
Feb 13, 2018 122.96 126.29 122.77 125.36 328,231 +2.85(+2.33%)
Feb 12, 2018 122.00 125.00 118.76 122.51 584,787 +5.40(+4.61%)
Feb 09, 2018 116.23 119.59 107.03 117.11 739,051 +5.10(+4.55%)
Feb 08, 2018 127.22 127.22 112.00 112.01 586,744 -12.64(-10.14%)
Feb 07, 2018 130.55 132.42 124.48 124.65 560,101 -13.02(-9.46%)
Feb 06, 2018 125.42 140.96 124.21 137.67 674,403 +7.17(+5.49%)
Feb 05, 2018 139.57 143.70 125.52 130.50 677,728 -9.98(-7.10%)
Feb 02, 2018 147.03 147.30 139.95 140.48 435,049 -11.44(-7.53%)
Feb 01, 2018 154.33 156.12 151.70 151.92 210,295 -6.30(-3.98%)
Jan 31, 2018 160.98 161.21 154.79 158.22 257,691 +3.98(+2.58%)
Jan 30, 2018 155.62 155.75 154.50 154.24 544,286 -6.67(-4.15%)
Jan 29, 2018 162.43 163.08 160.32 160.91 388,419 -7.69(-4.56%)
Jan 26, 2018 165.53 168.70 164.33 168.60 258,231 +6.66(+4.11%)
Jan 25, 2018 162.97 166.37 160.60 161.94 357,157 -0.41(-0.25%)
Jan 24, 2018 161.44 163.42 159.00 162.35 361,555 +3.96(+2.50%)
Jan 23, 2018 156.25 158.48 155.49 158.39 245,362 +2.30(+1.47%)
Jan 22, 2018 153.40 156.22 152.18 156.09 232,302 +2.92(+1.91%)
Jan 19, 2018 152.26 153.56 150.73 153.17 337,142 +3.28(+2.19%)
Jan 18, 2018 149.44 150.40 148.74 149.89 213,854 +0.47(+0.31%)
Jan 17, 2018 147.11 150.35 146.56 149.42 343,129 +5.82(+4.05%)
Jan 16, 2018 147.45 148.38 142.90 143.60 373,314 -2.00(-1.37%)
Jan 12, 2018 145.60 145.60 145.60 0 +4.29(+3.04%)
Jan 11, 2018 138.43 141.44 138.32 141.31 168,082 +2.50(+1.80%)
Jan 10, 2018 139.75 137.10 138.81 458,692 -2.60(-1.84%)
Jan 09, 2018 142.23 142.23 139.58 141.41 275,899 -0.91(-0.64%)
Jan 08, 2018 141.63 142.94 141.22 142.32 222,381 +0.30(+0.21%)
Jan 05, 2018 139.72 142.33 139.19 142.02 217,435 +3.69(+2.67%)
Jan 04, 2018 137.94 139.24 137.59 138.33 207,927 +1.38(+1.01%)
Jan 03, 2018 135.31 137.21 135.20 136.95 192,453 +3.98(+2.99%)
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.