Emrg Mkts Bull 3X Direxion (NY: EDC )

100.53 USD -1.07 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 105.51 107.28 104.19 105.88 135,361 +0.11(+0.10%)
May 30, 2018 103.48 106.15 102.13 105.77 245,248 +2.22(+2.14%)
May 29, 2018 106.35 107.17 101.82 103.55 319,029 -7.47(-6.73%)
May 25, 2018 111.02 111.02 111.02 0 +1.02(+0.93%)
May 24, 2018 109.81 110.50 106.25 110.00 241,321 -1.80(-1.61%)
May 23, 2018 107.94 112.00 107.80 111.80 203,531 +0.05(+0.04%)
May 22, 2018 112.01 113.52 111.38 111.75 181,890 +1.10(+0.99%)
May 21, 2018 111.50 112.01 109.46 110.65 185,377 +1.59(+1.46%)
May 18, 2018 108.76 109.61 107.81 109.06 180,643 -2.66(-2.38%)
May 17, 2018 113.31 114.07 110.52 111.72 211,707 -5.38(-4.59%)
May 16, 2018 115.14 117.57 115.14 117.10 177,534 +4.96(+4.42%)
May 15, 2018 112.68 113.52 110.50 112.14 194,312 -7.13(-5.98%)
May 14, 2018 120.74 121.57 118.85 119.27 112,575 +0.52(+0.44%)
May 11, 2018 120.89 121.30 118.01 118.75 148,389 -0.97(-0.81%)
May 10, 2018 116.50 120.75 116.01 119.72 312,200 +7.34(+6.53%)
May 09, 2018 112.72 112.82 110.87 112.38 121,705 +0.62(+0.55%)
May 08, 2018 110.83 112.00 108.81 111.76 136,534 +1.54(+1.40%)
May 07, 2018 109.25 111.46 109.06 110.22 263,154 -1.85(-1.65%)
May 04, 2018 107.12 113.20 107.02 112.07 113,318 +1.54(+1.39%)
May 03, 2018 111.30 111.46 106.25 110.53 157,177 -0.89(-0.80%)
May 02, 2018 114.46 115.06 111.11 111.42 113,025 -2.68(-2.35%)
May 01, 2018 113.72 114.59 109.75 114.10 137,076 -1.73(-1.49%)
Apr 30, 2018 119.55 120.05 115.79 115.83 143,541 -2.52(-2.13%)
Apr 27, 2018 118.16 118.88 116.21 118.35 104,959 +2.22(+1.91%)
Apr 26, 2018 113.35 116.39 113.26 116.13 150,680 +4.48(+4.01%)
Apr 25, 2018 111.57 112.20 109.50 111.65 198,842 -2.36(-2.07%)
Apr 24, 2018 118.61 119.19 112.72 114.01 232,190 -1.84(-1.59%)
Apr 23, 2018 117.82 118.87 115.00 115.85 144,898 -2.90(-2.44%)
Apr 20, 2018 121.22 121.22 117.12 118.75 252,470 -4.68(-3.79%)
Apr 19, 2018 126.57 126.57 122.12 123.43 139,805 -2.08(-1.66%)
Apr 18, 2018 123.72 126.79 123.32 125.51 190,135 +3.11(+2.54%)
Apr 17, 2018 120.03 123.44 119.97 122.40 133,352 +0.69(+0.57%)
Apr 16, 2018 120.59 121.81 119.52 121.71 99,502 +0.37(+0.30%)
Apr 13, 2018 124.64 124.86 120.26 121.34 142,843 -3.75(-3.00%)
Apr 12, 2018 124.39 126.10 123.80 125.09 148,740 -0.17(-0.14%)
Apr 11, 2018 122.66 125.95 122.61 125.26 197,330 +0.32(+0.26%)
Apr 10, 2018 123.10 125.47 121.74 124.94 293,054 +6.76(+5.72%)
Apr 09, 2018 120.13 122.00 118.12 118.18 169,966 +0.37(+0.31%)
Apr 06, 2018 121.32 123.97 115.72 117.81 226,844 -7.23(-5.78%)
Apr 05, 2018 125.85 127.00 123.96 125.04 183,166 +0.89(+0.72%)
Apr 04, 2018 113.84 124.50 113.52 124.15 273,495 -0.09(-0.07%)
Apr 03, 2018 123.94 124.54 121.02 124.24 182,705 +3.74(+3.10%)
Apr 02, 2018 124.93 126.49 117.11 120.50 280,074 -6.95(-5.45%)
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%)
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.