Emrg Mkts Bull 3X Direxion (NY: EDC )

113.55 USD -3.09 (-2.65%)
Streaming Delayed Price Updated: 3:08 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 70.20 70.82 69.38 70.72 184,700 -0.44(-0.62%)
Nov 29, 2018 71.51 72.52 70.10 71.16 258,268 -1.82(-2.49%)
Nov 28, 2018 69.53 73.16 67.94 72.98 547,463 +4.85(+7.12%)
Nov 27, 2018 65.99 68.13 65.80 68.13 182,197 +1.34(+2.01%)
Nov 26, 2018 67.11 67.65 66.01 66.79 256,640 +2.37(+3.68%)
Nov 23, 2018 64.47 65.35 64.28 64.42 420,300 -2.26(-3.39%)
Nov 21, 2018 66.68 66.68 66.68 0 +3.31(+5.22%)
Nov 20, 2018 64.43 65.35 62.62 63.37 269,255 -4.38(-6.46%)
Nov 19, 2018 69.03 69.32 67.08 67.75 240,249 -2.94(-4.16%)
Nov 16, 2018 68.32 71.59 67.76 70.69 587,100 +0.55(+0.78%)
Nov 15, 2018 66.85 71.20 66.48 70.14 537,027 +4.37(+6.64%)
Nov 14, 2018 66.33 67.00 64.01 65.77 362,959 +1.21(+1.87%)
Nov 13, 2018 64.33 66.43 63.50 64.56 299,070 +2.09(+3.35%)
Nov 12, 2018 64.45 64.80 62.00 62.47 257,553 -2.72(-4.17%)
Nov 09, 2018 65.92 66.12 63.63 65.19 364,000 -3.99(-5.77%)
Nov 08, 2018 72.00 72.73 68.44 69.18 377,891 -5.78(-7.71%)
Nov 07, 2018 73.82 75.27 72.50 74.96 309,765 +3.96(+5.58%)
Nov 06, 2018 70.28 71.27 69.82 71.00 140,561 -0.39(-0.55%)
Nov 05, 2018 70.50 71.74 70.16 71.39 291,286 +0.51(+0.72%)
Nov 02, 2018 72.94 73.65 68.73 70.88 767,300 +1.44(+2.07%)
Nov 01, 2018 65.80 69.55 64.79 69.44 473,830 +6.63(+10.56%)
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%)
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.