Emrg Mkts Bull 3X Direxion (NY: EDC )

81.53 USD +0.46 (+0.57%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 62.65 63.80 61.97 62.81 423,129 +2.03(+3.34%)
Oct 30, 2018 58.39 60.85 58.12 60.78 304,794 +3.25(+5.65%)
Oct 29, 2018 62.20 62.35 55.46 57.53 427,382 -3.16(-5.21%)
Oct 26, 2018 58.88 62.03 58.07 60.69 539,000 -1.94(-3.10%)
Oct 25, 2018 61.34 63.96 60.94 62.63 360,720 +3.29(+5.54%)
Oct 24, 2018 64.68 64.94 59.25 59.34 541,914 -6.45(-9.80%)
Oct 23, 2018 63.07 66.89 62.05 65.79 354,429 -2.15(-3.16%)
Oct 22, 2018 69.26 69.59 67.20 67.94 221,733 +1.96(+2.97%)
Oct 19, 2018 67.14 68.21 65.45 65.98 272,100 +1.79(+2.79%)
Oct 18, 2018 67.44 67.45 63.41 64.19 396,673 -5.34(-7.68%)
Oct 17, 2018 70.57 70.66 68.51 69.53 249,180 -2.55(-3.54%)
Oct 16, 2018 69.64 72.39 69.35 72.08 384,363 +4.95(+7.37%)
Oct 15, 2018 67.52 68.58 66.87 67.13 201,271 -2.27(-3.27%)
Oct 12, 2018 69.28 69.78 66.81 69.40 419,300 +5.44(+8.51%)
Oct 11, 2018 64.85 66.87 62.07 63.96 793,633 -1.91(-2.90%)
Oct 10, 2018 71.21 71.27 65.83 65.87 504,362 -6.44(-8.91%)
Oct 09, 2018 71.44 73.33 70.61 72.31 328,321 -1.00(-1.36%)
Oct 08, 2018 71.16 73.57 71.00 73.31 265,628 +0.51(+0.70%)
Oct 05, 2018 73.70 74.08 70.86 72.80 527,800 -0.93(-1.26%)
Oct 04, 2018 77.22 77.25 72.69 73.73 470,690 -5.92(-7.43%)
Oct 03, 2018 83.45 83.45 78.96 79.65 243,597 -2.15(-2.63%)
Oct 02, 2018 81.60 82.87 80.99 81.80 237,683 -3.14(-3.70%)
Oct 01, 2018 86.19 86.25 84.38 84.94 140,928 +0.16(+0.19%)
Sep 28, 2018 84.66 86.11 84.10 84.78 488,300 -1.76(-2.03%)
Sep 27, 2018 86.09 87.44 85.90 86.54 80,752 +1.15(+1.35%)
Sep 26, 2018 85.33 88.32 85.04 85.39 485,936 +0.44(+0.52%)
Sep 25, 2018 84.20 85.37 84.00 84.95 131,893 +1.08(+1.29%)
Sep 24, 2018 83.85 84.04 82.95 83.87 158,322 -2.82(-3.25%)
Sep 21, 2018 85.86 87.20 85.68 86.69 197,900 +0.96(+1.12%)
Sep 20, 2018 85.18 85.78 83.80 85.73 204,310 +2.94(+3.55%)
Sep 19, 2018 81.64 83.19 81.64 82.79 206,831 +3.14(+3.94%)
Sep 18, 2018 78.59 80.02 78.51 79.65 212,074 +2.17(+2.80%)
Sep 17, 2018 77.65 78.73 77.14 77.48 145,911 -2.05(-2.58%)
Sep 14, 2018 81.13 81.43 78.48 79.53 275,500 -0.15(-0.19%)
Sep 13, 2018 80.38 81.49 78.89 79.68 400,035 +2.79(+3.63%)
Sep 12, 2018 74.53 78.15 73.85 76.89 274,254 +1.26(+1.67%)
Sep 11, 2018 72.95 75.75 72.35 75.63 210,912 +0.41(+0.55%)
Sep 10, 2018 77.36 77.36 74.94 75.22 211,907 -2.34(-3.02%)
Sep 07, 2018 77.96 79.73 76.70 77.56 223,700 -1.18(-1.50%)
Sep 06, 2018 78.91 79.58 77.13 78.74 194,572 +0.12(+0.15%)
Sep 05, 2018 79.20 79.58 77.78 78.62 219,576 -3.46(-4.22%)
Sep 04, 2018 82.92 83.10 81.50 82.08 236,194 -5.26(-6.02%)
Aug 31, 2018 87.34 87.34 87.34 0 +1.52(+1.77%)
Aug 30, 2018 88.97 88.97 85.01 85.82 291,292 -7.40(-7.94%)
Aug 29, 2018 90.77 93.34 90.39 93.22 202,723 +1.77(+1.94%)
Aug 28, 2018 93.32 93.70 90.93 91.45 233,337 -1.05(-1.14%)
Aug 27, 2018 91.29 93.53 91.10 92.50 273,481 +3.87(+4.37%)
Aug 24, 2018 87.85 88.88 87.09 88.63 194,000 +4.45(+5.29%)
Aug 23, 2018 87.61 88.20 83.96 84.18 180,125 -4.23(-4.78%)
Aug 22, 2018 86.56 88.86 86.56 88.41 182,371 +2.12(+2.46%)
Aug 21, 2018 85.63 87.32 85.56 86.29 157,072 +3.03(+3.64%)
Aug 20, 2018 82.63 83.41 81.88 83.26 225,085 +1.16(+1.41%)
Aug 17, 2018 78.78 82.65 78.21 82.10 473,200 +2.46(+3.09%)
Aug 16, 2018 80.53 81.54 79.50 79.64 200,373 +1.32(+1.69%)
Aug 15, 2018 78.47 79.34 76.05 78.32 443,239 -7.42(-8.65%)
Aug 14, 2018 85.00 86.20 84.57 85.74 176,210 +1.63(+1.94%)
Aug 13, 2018 85.86 86.58 83.37 84.11 236,902 -4.29(-4.85%)
Aug 10, 2018 88.13 89.15 87.55 88.40 285,000 -6.20(-6.55%)
Aug 09, 2018 95.64 96.33 94.41 94.60 50,204 -0.74(-0.78%)
Aug 08, 2018 95.29 95.71 94.38 95.34 51,098 -0.52(-0.54%)
Aug 07, 2018 96.09 97.19 95.64 95.86 75,100 +2.90(+3.12%)
Aug 06, 2018 92.97 93.75 92.27 92.96 145,575 -2.03(-2.14%)
Aug 03, 2018 93.96 95.44 93.75 94.99 401,800 +1.97(+2.12%)
Aug 02, 2018 91.14 93.44 90.40 93.02 234,580 -4.00(-4.12%)
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.