Emrg Mkts Bull 3X Direxion (NY: EDC )

102.27 USD +2.99 (+3.01%)
Streaming Delayed Price Updated: 3:04 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 114.75 115.80 114.25 115.71 153,663 +2.92(+2.59%)
Oct 30, 2017 113.75 114.62 112.30 112.79 145,899 -2.22(-1.93%)
Oct 27, 2017 111.67 115.19 110.99 115.01 237,063 +4.88(+4.43%)
Oct 26, 2017 112.62 113.21 110.03 110.13 143,669 -2.30(-2.05%)
Oct 25, 2017 114.28 114.88 109.74 112.43 215,273 -0.87(-0.77%)
Oct 24, 2017 113.88 114.94 113.14 113.30 93,112 +0.07(+0.06%)
Oct 23, 2017 115.40 115.40 113.07 113.23 287,633 -2.66(-2.30%)
Oct 20, 2017 116.47 116.54 115.40 115.89 188,269 +1.02(+0.89%)
Oct 19, 2017 114.31 114.90 113.31 114.87 262,337 -2.99(-2.54%)
Oct 18, 2017 118.34 119.02 117.18 117.86 114,218 +0.78(+0.67%)
Oct 17, 2017 118.18 118.18 116.36 117.08 122,683 -1.86(-1.56%)
Oct 16, 2017 120.01 120.28 118.77 118.94 115,593 -0.11(-0.09%)
Oct 13, 2017 119.03 119.80 118.72 119.05 158,049 +2.97(+2.56%)
Oct 12, 2017 116.41 116.88 115.71 116.08 112,501 +0.00(+0.00%)
Oct 11, 2017 114.56 116.25 114.49 116.08 140,341 +1.64(+1.43%)
Oct 10, 2017 113.77 114.81 113.42 114.44 210,822 +3.24(+2.91%)
Oct 09, 2017 110.46 111.28 110.10 111.20 109,853 -0.27(-0.24%)
Oct 06, 2017 110.00 111.73 109.26 111.47 206,173 -1.72(-1.52%)
Oct 05, 2017 112.15 114.15 112.07 113.19 183,017 +2.28(+2.06%)
Oct 04, 2017 110.65 111.57 110.34 110.91 128,482 +0.03(+0.03%)
Oct 03, 2017 108.33 110.96 108.24 110.88 248,258 +4.85(+4.57%)
Oct 02, 2017 105.76 107.29 105.71 106.03 182,321 +0.30(+0.28%)
Sep 29, 2017 104.54 106.60 103.99 105.73 324,862 +3.34(+3.26%)
Sep 28, 2017 101.02 102.63 100.86 102.39 84,309 -0.28(-0.27%)
Sep 27, 2017 102.62 103.21 100.85 102.67 242,609 -1.23(-1.18%)
Sep 26, 2017 105.19 105.57 103.22 103.90 140,176 -0.86(-0.82%)
Sep 25, 2017 107.44 107.44 103.34 104.76 276,317 -5.34(-4.85%)
Sep 22, 2017 110.25 110.75 109.62 110.10 95,320 -2.02(-1.80%)
Sep 21, 2017 112.99 113.17 111.44 112.12 98,036 -0.03(-0.03%)
Sep 20, 2017 113.63 114.20 108.98 112.15 318,320 -1.48(-1.30%)
Sep 19, 2017 113.13 113.63 112.17 113.63 129,599 +0.75(+0.66%)
Sep 18, 2017 113.83 114.47 112.49 112.88 176,093 +1.01(+0.90%)
Sep 15, 2017 110.33 112.25 109.76 111.87 144,738 +2.04(+1.86%)
Sep 14, 2017 108.20 109.98 107.93 109.83 130,799 +0.80(+0.73%)
Sep 13, 2017 109.24 109.90 108.26 109.03 185,880 -1.61(-1.46%)
Sep 12, 2017 110.62 111.30 110.24 110.64 170,223 -0.58(-0.52%)
Sep 11, 2017 109.40 111.36 109.40 111.22 205,295 +4.40(+4.12%)
Sep 08, 2017 108.39 108.40 106.31 106.82 174,306 -2.18(-2.00%)
Sep 07, 2017 108.26 109.00 107.87 109.00 111,479 +2.34(+2.19%)
Sep 06, 2017 105.92 107.03 105.38 106.66 107,907 +2.03(+1.94%)
Sep 05, 2017 106.35 107.05 103.14 104.63 282,076 -4.29(-3.94%)
Sep 01, 2017 107.84 109.04 107.56 108.92 213,744 +2.35(+2.21%)
Aug 31, 2017 106.13 107.37 105.95 106.57 64,858 +0.36(+0.34%)
Aug 30, 2017 105.32 106.39 105.05 106.21 116,367 +0.59(+0.56%)
Aug 29, 2017 102.97 105.74 102.60 105.62 162,790 -0.67(-0.63%)
Aug 28, 2017 107.38 107.38 105.70 106.29 176,273 -0.84(-0.78%)
Aug 25, 2017 107.30 108.26 106.76 107.13 342,725 +1.60(+1.52%)
Aug 24, 2017 106.15 106.36 104.78 105.53 112,720 +1.03(+0.99%)
Aug 23, 2017 102.60 104.89 102.46 104.50 56,161 +1.36(+1.32%)
Aug 22, 2017 101.85 103.52 101.65 103.14 215,270 +3.30(+3.31%)
Aug 21, 2017 99.52 100.25 98.71 99.84 108,695 +1.29(+1.31%)
Aug 18, 2017 97.28 99.92 96.40 98.55 146,510 +2.37(+2.46%)
Aug 17, 2017 99.58 99.90 95.92 96.18 98,579 -4.02(-4.01%)
Aug 16, 2017 99.49 100.36 99.11 100.20 152,486 +3.08(+3.17%)
Aug 15, 2017 96.57 97.43 96.11 97.12 106,895 +0.17(+0.18%)
Aug 14, 2017 97.18 98.16 96.54 96.95 236,303 +2.86(+3.04%)
Aug 11, 2017 93.58 95.09 92.74 94.09 179,880 +0.93(+1.00%)
Aug 10, 2017 98.00 98.00 93.16 93.16 345,234 -7.24(-7.21%)
Aug 09, 2017 99.64 100.68 98.89 100.40 196,022 -3.04(-2.94%)
Aug 08, 2017 104.18 105.41 103.09 103.44 140,552 -0.06(-0.06%)
Aug 07, 2017 102.15 103.50 102.15 103.50 113,994 +2.24(+2.21%)
Aug 04, 2017 100.67 101.34 99.59 101.26 116,507 +1.14(+1.14%)
Aug 03, 2017 100.00 100.13 98.61 100.12 242,626 -1.21(-1.19%)
Aug 02, 2017 101.69 101.88 99.82 101.33 191,165 +0.13(+0.13%)
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.