Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 +0.23 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.96 77.74 75.85 77.41 345,738 +1.90(+2.51%)
Jan 30, 2019 72.26 76.05 71.32 75.52 460,017 +4.50(+6.34%)
Jan 29, 2019 71.75 71.83 70.60 71.01 162,796 +0.26(+0.37%)
Jan 28, 2019 69.73 70.79 69.07 70.75 197,030 -2.26(-3.10%)
Jan 25, 2019 72.46 73.51 72.19 73.01 317,564 +2.92(+4.16%)
Jan 24, 2019 68.41 70.37 68.41 70.10 189,199 +1.91(+2.80%)
Jan 23, 2019 68.02 68.39 66.63 68.19 171,797 +1.79(+2.70%)
Jan 22, 2019 67.46 67.76 65.36 66.39 324,744 -3.64(-5.19%)
Jan 18, 2019 69.75 70.67 69.29 70.03 254,009 +1.11(+1.61%)
Jan 17, 2019 66.29 69.91 66.29 68.92 249,171 +0.88(+1.29%)
Jan 16, 2019 67.01 68.69 66.97 68.04 274,505 +2.33(+3.54%)
Jan 15, 2019 65.35 66.62 65.11 65.71 181,573 +1.42(+2.21%)
Jan 14, 2019 63.49 65.10 63.11 64.29 174,679 -1.62(-2.45%)
Jan 11, 2019 65.39 66.31 64.91 65.91 334,363 -1.16(-1.73%)
Jan 10, 2019 64.58 67.11 64.47 67.07 245,701 +1.50(+2.28%)
Jan 09, 2019 64.16 66.59 64.16 65.57 346,902 +3.47(+5.58%)
Jan 08, 2019 61.73 62.55 60.65 62.10 200,098 +0.48(+0.77%)
Jan 07, 2019 61.38 62.33 60.32 61.63 318,910 +0.41(+0.67%)
Jan 04, 2019 58.29 61.89 57.89 61.22 377,696 +5.35(+9.57%)
Jan 03, 2019 57.17 57.18 55.14 55.87 243,781 -3.10(-5.26%)
Jan 02, 2019 56.54 59.13 56.41 58.97 199,774 +0.29(+0.49%)
Dec 31, 2018 60.75 60.84 58.10 58.68 328,906 -0.71(-1.20%)
Dec 28, 2018 59.25 60.42 58.42 59.39 483,622 +1.41(+2.43%)
Dec 27, 2018 55.77 57.98 55.12 57.98 291,755 -0.17(-0.29%)
Dec 26, 2018 55.85 58.24 54.40 58.15 338,135 +3.24(+5.90%)
Dec 24, 2018 56.00 57.18 54.83 54.91 223,901 -1.43(-2.54%)
Dec 21, 2018 58.11 59.04 55.56 56.34 378,021 -1.35(-2.35%)
Dec 20, 2018 58.09 59.03 56.30 57.70 320,459 +1.43(+2.54%)
Dec 19, 2018 60.05 61.72 55.01 56.27 446,409 -3.06(-5.15%)
Dec 18, 2018 59.44 60.36 58.89 59.32 181,013 +1.15(+1.98%)
Dec 17, 2018 60.05 60.79 57.57 58.17 264,024 -1.73(-2.89%)
Dec 14, 2018 60.09 61.45 59.71 59.90 154,119 -2.73(-4.36%)
Dec 13, 2018 63.19 63.69 62.31 62.63 173,273 +0.07(+0.12%)
Dec 12, 2018 62.94 64.19 62.40 62.55 336,495 +2.89(+4.84%)
Dec 11, 2018 60.87 60.87 58.40 59.67 368,102 +1.23(+2.11%)
Dec 10, 2018 58.98 59.27 56.20 58.43 416,273 -1.74(-2.89%)
Dec 07, 2018 63.59 64.73 59.76 60.17 318,086 -3.83(-5.99%)
Dec 06, 2018 60.50 64.00 59.22 64.00 439,107 -1.92(-2.91%)
Dec 04, 2018 70.31 70.62 65.23 65.92 444,164 -4.22(-6.02%)
Dec 03, 2018 71.15 71.28 69.18 70.14 442,517 +4.06(+6.15%)
Nov 30, 2018 65.59 66.17 64.82 66.08 197,679 -0.41(-0.62%)
Nov 29, 2018 66.81 67.76 65.50 66.49 276,418 -1.70(-2.49%)
Nov 28, 2018 64.96 68.36 63.48 68.19 585,936 +4.53(+7.12%)
Nov 27, 2018 61.66 63.66 61.48 63.66 195,001 +1.25(+2.01%)
Nov 26, 2018 62.70 63.21 61.68 62.40 274,675 +2.21(+3.68%)
Nov 23, 2018 60.24 61.06 60.06 60.19 449,836 -2.11(-3.39%)
Nov 21, 2018 62.30 62.30 62.30 0 +3.09(+5.22%)
Nov 20, 2018 60.20 61.06 58.51 59.21 288,177 -4.09(-6.46%)
Nov 19, 2018 64.50 64.77 62.68 63.30 257,132 -2.75(-4.16%)
Nov 16, 2018 63.83 66.89 63.31 66.05 628,359 +0.51(+0.78%)
Nov 15, 2018 62.46 66.52 62.11 65.53 574,767 +4.08(+6.64%)
Nov 14, 2018 61.97 62.60 59.81 61.45 388,466 +1.13(+1.87%)
Nov 13, 2018 60.11 62.07 59.33 60.32 320,087 +1.95(+3.35%)
Nov 12, 2018 60.22 60.55 57.93 58.37 275,652 -2.54(-4.17%)
Nov 09, 2018 61.59 61.78 59.45 60.91 389,580 -3.73(-5.77%)
Nov 08, 2018 67.27 67.95 63.95 64.64 404,447 -5.40(-7.71%)
Nov 07, 2018 68.97 70.33 67.74 70.04 331,534 +3.70(+5.58%)
Nov 06, 2018 65.67 66.59 65.24 66.34 150,439 -0.36(-0.55%)
Nov 05, 2018 65.87 67.03 65.55 66.70 311,756 +0.48(+0.72%)
Nov 02, 2018 68.15 68.81 64.22 66.23 821,222 +1.35(+2.07%)
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.