Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 123.67 123.93 117.57 117.80 403,705 -5.00(-4.07%)
Feb 27, 2018 129.46 129.70 122.73 122.79 634,085 -11.45(-8.53%)
Feb 26, 2018 131.72 134.35 129.73 134.24 338,508 +3.45(+2.64%)
Feb 23, 2018 128.64 131.01 127.33 130.80 181,119 +6.28(+5.04%)
Feb 22, 2018 124.00 124.52 244,784 +0.49(+0.39%)
Feb 21, 2018 127.61 131.93 123.77 124.03 344,570 -0.34(-0.27%)
Feb 20, 2018 122.92 124.92 122.34 124.37 533,197 -5.32(-4.10%)
Feb 16, 2018 129.69 129.69 129.69 0 -1.42(-1.08%)
Feb 15, 2018 129.87 132.18 127.60 131.11 782,640 +7.63(+6.18%)
Feb 14, 2018 114.25 124.25 114.25 123.48 446,039 +8.56(+7.45%)
Feb 13, 2018 112.72 115.77 112.55 114.92 358,050 +2.61(+2.33%)
Feb 12, 2018 111.84 114.59 108.87 112.31 637,915 +4.95(+4.61%)
Feb 09, 2018 106.55 109.63 98.12 107.36 806,194 +4.68(+4.55%)
Feb 08, 2018 116.62 116.62 102.67 102.68 640,049 -11.59(-10.14%)
Feb 07, 2018 119.68 121.39 114.11 114.27 610,986 -11.93(-9.46%)
Feb 06, 2018 114.97 129.22 113.86 126.20 735,672 +6.57(+5.49%)
Feb 05, 2018 127.95 131.73 115.07 119.63 739,299 -9.15(-7.10%)
Feb 02, 2018 134.78 135.03 128.29 128.78 474,573 -10.49(-7.53%)
Feb 01, 2018 141.48 143.12 139.07 139.27 229,400 -5.78(-3.98%)
Jan 31, 2018 147.57 147.78 141.90 145.04 281,102 +3.65(+2.58%)
Jan 30, 2018 142.66 142.78 141.63 141.39 593,734 -6.11(-4.15%)
Jan 29, 2018 148.90 149.50 146.97 147.51 423,707 -7.05(-4.56%)
Jan 26, 2018 151.74 154.65 150.64 154.56 281,691 +6.10(+4.11%)
Jan 25, 2018 149.40 152.51 147.22 148.45 389,604 -0.38(-0.25%)
Jan 24, 2018 148.00 149.81 145.76 148.83 394,402 +3.63(+2.50%)
Jan 23, 2018 143.24 145.28 142.54 145.20 267,653 +2.11(+1.47%)
Jan 22, 2018 140.62 143.21 139.51 143.09 253,406 +2.68(+1.91%)
Jan 19, 2018 139.58 140.77 138.18 140.41 367,771 +3.01(+2.19%)
Jan 18, 2018 136.99 137.88 136.35 137.41 233,282 +0.43(+0.31%)
Jan 17, 2018 134.86 137.83 134.35 136.98 374,302 +5.34(+4.05%)
Jan 16, 2018 135.17 136.02 131.00 131.64 407,229 -1.83(-1.37%)
Jan 12, 2018 133.47 133.47 133.47 0 +3.93(+3.04%)
Jan 11, 2018 126.90 129.66 126.80 129.54 183,352 +2.29(+1.80%)
Jan 10, 2018 128.11 125.68 127.25 500,364 -2.38(-1.84%)
Jan 09, 2018 130.38 130.38 127.95 129.63 300,964 -0.83(-0.64%)
Jan 08, 2018 129.84 131.03 129.46 130.47 242,584 +0.28(+0.21%)
Jan 05, 2018 128.08 130.48 127.60 130.19 237,189 +3.38(+2.67%)
Jan 04, 2018 126.45 127.64 126.13 126.81 226,817 +1.27(+1.01%)
Jan 03, 2018 124.04 125.78 123.94 125.54 209,937 +3.65(+2.99%)
Jan 02, 2018 120.49 122.23 119.83 121.90 410,332 +6.63(+5.75%)
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%)
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.