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 (%)
Mar 29, 2018 119.08 119.08 119.08 0 +6.82(+6.08%)
Mar 28, 2018 112.67 113.95 109.87 112.26 316,554 -1.82(-1.60%)
Mar 27, 2018 120.80 121.15 113.06 114.08 271,820 -6.39(-5.30%)
Mar 26, 2018 118.33 120.78 114.40 120.47 257,102 +10.63(+9.68%)
Mar 23, 2018 117.48 118.09 109.67 109.84 368,680 -7.12(-6.09%)
Mar 22, 2018 121.10 122.84 116.45 116.96 390,096 -13.04(-10.03%)
Mar 21, 2018 127.17 131.23 126.09 130.00 215,996 +2.35(+1.84%)
Mar 20, 2018 126.70 128.47 126.09 127.65 109,647 +3.99(+3.23%)
Mar 19, 2018 125.13 126.08 121.31 123.66 194,850 -4.02(-3.15%)
Mar 16, 2018 127.24 128.68 127.06 127.68 83,713 -0.90(-0.70%)
Mar 15, 2018 131.18 131.71 127.29 128.58 114,154 -1.44(-1.11%)
Mar 14, 2018 132.22 132.85 127.92 130.03 249,378 +0.50(+0.39%)
Mar 13, 2018 135.00 135.52 128.16 129.53 300,019 -3.43(-2.58%)
Mar 12, 2018 132.76 133.82 131.03 132.95 361,884 +0.74(+0.56%)
Mar 09, 2018 127.36 132.25 127.01 132.22 432,379 +7.84(+6.30%)
Mar 08, 2018 124.77 125.24 122.55 124.38 202,754 +0.07(+0.06%)
Mar 07, 2018 124.35 119.84 124.30 220,194 +0.46(+0.37%)
Mar 06, 2018 126.62 126.76 122.90 123.84 335,898 +3.31(+2.75%)
Mar 05, 2018 116.00 121.13 115.63 120.53 258,223 +0.51(+0.43%)
Mar 02, 2018 114.05 120.61 112.30 120.02 316,810 +1.31(+1.11%)
Mar 01, 2018 121.90 124.43 115.30 118.71 416,097 -0.93(-0.78%)
Feb 28, 2018 125.60 125.87 119.41 119.64 397,498 -5.07(-4.07%)
Feb 27, 2018 131.48 131.72 124.65 124.71 624,337 -11.63(-8.53%)
Feb 26, 2018 133.78 136.45 131.76 136.34 333,304 +3.50(+2.64%)
Feb 23, 2018 130.65 133.05 129.32 132.84 178,334 +6.38(+5.04%)
Feb 22, 2018 125.94 126.46 241,021 +0.49(+0.39%)
Feb 21, 2018 129.60 133.99 125.70 125.97 339,273 -0.34(-0.27%)
Feb 20, 2018 124.84 126.87 124.25 126.31 525,000 -5.40(-4.10%)
Feb 16, 2018 131.71 131.71 131.71 0 -1.44(-1.08%)
Feb 15, 2018 131.90 134.25 129.59 133.16 770,608 +7.75(+6.18%)
Feb 14, 2018 116.03 126.19 116.03 125.41 439,182 +8.70(+7.45%)
Feb 13, 2018 114.48 117.58 114.30 116.71 352,546 +2.65(+2.33%)
Feb 12, 2018 113.59 116.38 110.57 114.06 628,108 +5.03(+4.61%)
Feb 09, 2018 108.21 111.34 99.65 109.03 793,800 +4.75(+4.55%)
Feb 08, 2018 118.44 118.44 104.28 104.28 630,210 -11.77(-10.14%)
Feb 07, 2018 121.55 123.29 115.89 116.05 601,593 -12.12(-9.46%)
Feb 06, 2018 116.77 131.24 115.64 128.18 724,363 +6.68(+5.49%)
Feb 05, 2018 129.94 133.79 116.86 121.50 727,934 -9.29(-7.10%)
Feb 02, 2018 136.89 137.14 130.29 130.79 467,277 -10.65(-7.53%)
Feb 01, 2018 143.69 145.35 141.24 141.44 225,873 -5.86(-3.98%)
Jan 31, 2018 149.88 150.09 144.12 147.31 276,780 +3.70(+2.58%)
Jan 30, 2018 144.89 145.01 143.84 143.60 584,607 -6.21(-4.15%)
Jan 29, 2018 151.23 151.83 149.26 149.81 417,193 -7.16(-4.56%)
Jan 26, 2018 154.11 157.06 153.00 156.97 277,360 +6.20(+4.11%)
Jan 25, 2018 151.73 154.90 149.52 150.77 383,615 -0.38(-0.25%)
Jan 24, 2018 150.31 152.15 148.03 151.15 388,339 +3.69(+2.50%)
Jan 23, 2018 145.47 147.55 144.76 147.47 263,538 +2.14(+1.47%)
Jan 22, 2018 142.82 145.44 141.68 145.32 249,511 +2.72(+1.91%)
Jan 19, 2018 141.76 142.97 140.33 142.61 362,117 +3.05(+2.19%)
Jan 18, 2018 139.13 140.03 138.48 139.55 229,696 +0.44(+0.31%)
Jan 17, 2018 136.96 139.98 136.45 139.11 368,548 +5.42(+4.05%)
Jan 16, 2018 137.28 138.15 133.04 133.70 400,969 -1.86(-1.37%)
Jan 12, 2018 135.56 135.56 135.56 0 +3.99(+3.04%)
Jan 11, 2018 128.88 131.69 128.78 131.56 180,533 +2.33(+1.80%)
Jan 10, 2018 130.11 127.64 129.24 492,672 -2.42(-1.84%)
Jan 09, 2018 132.42 132.42 129.95 131.66 296,337 -0.85(-0.64%)
Jan 08, 2018 131.86 133.08 131.48 132.50 238,855 +0.28(+0.21%)
Jan 05, 2018 130.08 132.51 129.59 132.22 233,542 +3.44(+2.67%)
Jan 04, 2018 128.43 129.64 128.10 128.79 223,330 +1.28(+1.01%)
Jan 03, 2018 125.98 127.75 125.88 127.50 206,710 +3.70(+2.99%)
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.