Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 84.21 82.80 83.64 257,237 +3.70(+4.63%)
Jun 28, 2018 77.79 80.00 77.09 79.95 140,722 +2.03(+2.61%)
Jun 27, 2018 82.34 82.34 77.33 77.91 291,954 -4.89(-5.90%)
Jun 26, 2018 83.85 84.28 82.14 82.80 223,123 -1.20(-1.42%)
Jun 25, 2018 84.68 85.00 81.27 83.99 388,113 -3.25(-3.72%)
Jun 22, 2018 88.34 88.48 86.43 87.24 105,483 +2.53(+2.99%)
Jun 21, 2018 86.90 86.92 84.45 84.71 209,962 -3.78(-4.27%)
Jun 20, 2018 89.73 90.00 88.32 88.49 108,770 +1.13(+1.30%)
Jun 19, 2018 85.26 87.90 84.44 87.36 268,291 -3.08(-3.41%)
Jun 18, 2018 89.86 90.65 88.29 90.44 198,036 -3.56(-3.79%)
Jun 15, 2018 94.11 91.83 94.00 211,162 -2.22(-2.30%)
Jun 14, 2018 97.97 98.59 95.78 96.22 157,899 -1.91(-1.95%)
Jun 13, 2018 100.45 101.00 96.26 98.13 286,398 -2.13(-2.12%)
Jun 12, 2018 100.65 101.12 99.01 100.26 88,056 -0.49(-0.48%)
Jun 11, 2018 101.20 101.97 100.49 100.75 58,814 -0.28(-0.27%)
Jun 08, 2018 99.84 102.14 98.75 101.02 99,949 -0.62(-0.61%)
Jun 07, 2018 105.36 105.55 99.72 101.64 208,410 -4.79(-4.50%)
Jun 06, 2018 106.46 103.93 106.43 161,138 +4.42(+4.33%)
Jun 05, 2018 103.37 103.75 101.76 102.02 131,618 -2.31(-2.21%)
Jun 04, 2018 103.70 104.95 103.67 104.33 173,871 +3.28(+3.24%)
Jun 01, 2018 99.63 101.38 99.25 101.05 282,519 +3.64(+3.74%)
May 31, 2018 97.07 98.69 95.85 97.41 147,135 +0.10(+0.10%)
May 30, 2018 95.20 97.66 93.96 97.31 266,581 +2.04(+2.14%)
May 29, 2018 97.84 98.59 93.67 95.26 346,780 -6.87(-6.73%)
May 25, 2018 102.14 102.14 102.14 0 +0.94(+0.93%)
May 24, 2018 101.02 101.66 97.75 101.20 262,312 -1.66(-1.61%)
May 23, 2018 99.30 103.04 99.17 102.85 221,235 +0.05(+0.04%)
May 22, 2018 103.05 104.44 102.47 102.81 197,711 +1.01(+0.99%)
May 21, 2018 102.58 103.05 100.70 101.80 201,502 +1.46(+1.46%)
May 18, 2018 100.06 100.84 99.18 100.33 196,356 -2.45(-2.38%)
May 17, 2018 104.24 104.94 101.68 102.78 230,122 -4.95(-4.59%)
May 16, 2018 105.93 108.16 105.93 107.73 192,977 +4.56(+4.42%)
May 15, 2018 103.66 104.44 101.66 103.17 211,214 -6.56(-5.98%)
May 14, 2018 111.08 111.84 109.34 109.72 122,367 +0.48(+0.44%)
May 11, 2018 111.22 111.59 108.57 109.25 161,296 -0.89(-0.81%)
May 10, 2018 107.18 111.09 106.73 110.14 339,357 +6.75(+6.53%)
May 09, 2018 103.70 103.79 102.00 103.39 132,291 +0.57(+0.56%)
May 08, 2018 101.96 103.04 100.10 102.82 148,410 +1.42(+1.40%)
May 07, 2018 100.51 102.54 100.33 101.40 286,044 -1.70(-1.65%)
May 04, 2018 98.55 104.14 98.46 103.10 123,175 +1.42(+1.39%)
May 03, 2018 102.39 102.54 97.75 101.69 170,849 -0.82(-0.80%)
May 02, 2018 105.30 105.85 102.22 102.50 122,856 -2.46(-2.35%)
May 01, 2018 104.62 105.42 100.97 104.97 148,999 -1.59(-1.49%)
Apr 30, 2018 109.98 110.44 106.52 106.56 156,027 -2.32(-2.13%)
Apr 27, 2018 108.70 109.36 106.91 108.88 114,089 +2.04(+1.91%)
Apr 26, 2018 104.28 107.08 104.20 106.84 163,787 +4.12(+4.01%)
Apr 25, 2018 102.64 103.22 100.74 102.72 216,138 -2.17(-2.07%)
Apr 24, 2018 109.12 109.65 103.70 104.89 252,387 -1.69(-1.59%)
Apr 23, 2018 108.39 109.36 105.80 106.58 157,502 -2.67(-2.44%)
Apr 20, 2018 111.52 111.52 107.75 109.25 274,431 -4.31(-3.79%)
Apr 19, 2018 116.44 116.44 112.35 113.55 151,966 -1.91(-1.66%)
Apr 18, 2018 113.82 116.64 113.45 115.47 206,674 +2.86(+2.54%)
Apr 17, 2018 110.42 113.56 110.37 112.61 144,951 +0.64(+0.57%)
Apr 16, 2018 110.94 112.06 109.95 111.97 108,157 +0.34(+0.30%)
Apr 13, 2018 114.67 114.87 110.64 111.63 155,268 -3.45(-3.00%)
Apr 12, 2018 114.44 116.01 113.89 115.08 161,678 -0.16(-0.14%)
Apr 11, 2018 112.84 115.87 112.80 115.24 214,495 +0.29(+0.26%)
Apr 10, 2018 113.25 115.43 112.00 114.94 318,545 +6.22(+5.72%)
Apr 09, 2018 110.52 112.24 108.67 108.72 184,750 +0.34(+0.31%)
Apr 06, 2018 111.61 114.05 106.46 108.38 246,576 -6.65(-5.78%)
Apr 05, 2018 115.78 116.84 114.04 115.03 199,098 +0.82(+0.72%)
Apr 04, 2018 104.73 114.54 104.44 114.22 297,285 -0.08(-0.07%)
Apr 03, 2018 114.02 114.57 111.33 114.30 198,597 +3.44(+3.10%)
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.