Emrg Mkts Bull 3X Direxion (NY: EDC )

30.38 +0.33 (+1.10%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 115.27 115.27 115.27 0 +1.57(+1.38%)
Dec 28, 2017 114.38 114.75 112.98 113.70 227,729 +2.18(+1.96%)
Dec 27, 2017 110.98 111.89 110.59 111.52 162,337 +0.86(+0.78%)
Dec 26, 2017 110.37 110.67 109.22 110.66 78,063 -0.18(-0.17%)
Dec 22, 2017 109.44 110.98 109.07 110.84 128,400 +2.58(+2.38%)
Dec 21, 2017 107.34 109.35 107.26 108.26 118,429 +1.99(+1.87%)
Dec 20, 2017 107.15 107.61 106.12 106.28 88,631 +0.49(+0.46%)
Dec 19, 2017 108.06 108.06 105.36 105.79 78,294 -1.63(-1.52%)
Dec 18, 2017 106.49 108.39 106.42 107.42 189,079 +3.50(+3.37%)
Dec 15, 2017 104.02 104.45 102.39 103.92 133,704 +0.50(+0.49%)
Dec 14, 2017 104.59 105.35 103.36 103.42 150,494 -2.05(-1.94%)
Dec 13, 2017 103.97 106.57 103.83 105.47 220,717 +3.34(+3.27%)
Dec 12, 2017 101.16 102.62 100.67 102.13 189,942 -1.79(-1.72%)
Dec 11, 2017 103.78 104.68 103.76 103.92 219,781 +1.39(+1.36%)
Dec 08, 2017 102.53 102.90 101.28 102.53 213,648 +3.46(+3.50%)
Dec 07, 2017 97.06 99.78 96.80 99.07 198,544 +0.77(+0.78%)
Dec 06, 2017 97.72 98.97 96.83 98.30 393,298 -4.13(-4.03%)
Dec 05, 2017 102.85 104.44 102.15 102.43 162,843 -0.27(-0.27%)
Dec 04, 2017 105.58 105.94 102.37 102.70 326,539 +0.39(+0.38%)
Dec 01, 2017 103.05 103.59 100.66 102.31 436,740 -1.89(-1.82%)
Nov 30, 2017 106.47 106.47 103.73 104.20 326,562 -3.22(-3.00%)
Nov 29, 2017 111.31 111.31 106.73 107.42 320,017 -5.43(-4.81%)
Nov 28, 2017 112.94 113.82 111.53 112.85 246,583 +2.38(+2.15%)
Nov 27, 2017 112.60 112.60 110.23 110.47 272,177 -4.75(-4.12%)
Nov 24, 2017 115.10 115.58 114.73 115.22 85,455 -0.95(-0.82%)
Nov 22, 2017 116.40 117.01 114.96 116.17 134,893 +0.88(+0.76%)
Nov 21, 2017 114.84 116.63 114.81 115.29 230,686 +4.54(+4.10%)
Nov 20, 2017 108.86 111.13 108.78 110.75 139,923 +1.55(+1.41%)
Nov 17, 2017 108.56 110.47 108.44 109.20 266,009 +1.61(+1.50%)
Nov 16, 2017 105.66 108.44 105.66 107.59 375,274 +6.19(+6.10%)
Nov 15, 2017 101.31 102.12 99.95 101.41 166,300 -1.64(-1.59%)
Nov 14, 2017 104.40 104.77 102.55 103.04 122,115 -2.08(-1.97%)
Nov 13, 2017 104.64 105.71 103.90 105.12 85,541 -0.73(-0.69%)
Nov 10, 2017 106.65 106.75 105.11 105.85 138,371 -1.38(-1.29%)
Nov 09, 2017 106.96 107.86 104.74 107.23 233,841 -1.95(-1.78%)
Nov 08, 2017 108.62 109.38 108.11 109.18 187,605 +1.40(+1.30%)
Nov 07, 2017 109.53 109.87 107.24 107.78 137,816 -2.06(-1.87%)
Nov 06, 2017 107.76 109.88 107.76 109.83 177,863 +3.40(+3.20%)
Nov 03, 2017 107.56 107.56 104.51 106.43 186,034 -1.49(-1.38%)
Nov 02, 2017 107.88 108.21 106.47 107.92 99,407 +0.38(+0.36%)
Nov 01, 2017 108.67 109.71 107.35 107.54 167,875 +1.76(+1.66%)
Oct 31, 2017 104.91 105.87 104.45 105.78 168,080 +2.67(+2.59%)
Oct 30, 2017 103.99 104.79 102.67 103.11 159,587 -2.03(-1.93%)
Oct 27, 2017 102.09 105.31 101.47 105.14 259,305 +4.46(+4.43%)
Oct 26, 2017 102.96 103.50 100.59 100.68 157,148 -2.10(-2.05%)
Oct 25, 2017 104.48 105.03 100.33 102.79 235,470 -0.80(-0.77%)
Oct 24, 2017 104.11 105.08 103.43 103.58 101,848 +0.06(+0.06%)
Oct 23, 2017 105.50 105.50 103.37 103.52 314,620 -2.43(-2.30%)
Oct 20, 2017 106.48 106.54 105.50 105.95 205,933 +0.93(+0.89%)
Oct 19, 2017 104.50 105.04 103.59 105.02 286,950 -2.73(-2.54%)
Oct 18, 2017 108.19 108.81 107.13 107.75 124,934 +0.71(+0.67%)
Oct 17, 2017 108.04 108.04 106.38 107.04 134,193 -1.70(-1.56%)
Oct 16, 2017 109.72 109.96 108.58 108.74 126,438 -0.10(-0.09%)
Oct 13, 2017 108.82 109.53 108.54 108.84 172,877 +2.71(+2.56%)
Oct 12, 2017 106.42 106.85 105.78 106.12 123,056 +0.00(+0.00%)
Oct 11, 2017 104.73 106.28 104.67 106.12 153,508 +1.50(+1.43%)
Oct 10, 2017 104.01 104.96 103.69 104.62 230,602 +2.96(+2.91%)
Oct 09, 2017 100.98 101.73 100.66 101.66 120,159 -0.25(-0.24%)
Oct 06, 2017 100.56 102.15 99.89 101.91 225,517 -1.57(-1.52%)
Oct 05, 2017 102.53 104.36 102.46 103.48 200,188 +2.08(+2.06%)
Oct 04, 2017 101.16 102.00 100.88 101.40 140,536 +0.03(+0.03%)
Oct 03, 2017 99.04 101.44 98.96 101.37 271,550 +4.43(+4.57%)
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.