Emrg Mkts Bull 3X Direxion (NY: EDC )

28.08 -0.46 (-1.61%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 123.61 123.61 123.61 0 +7.08(+6.08%)
Mar 28, 2018 116.96 118.29 114.05 116.53 304,946 -1.89(-1.60%)
Mar 27, 2018 125.40 125.76 117.36 118.42 261,852 -6.63(-5.30%)
Mar 26, 2018 122.83 125.38 118.75 125.06 247,675 +11.04(+9.68%)
Mar 23, 2018 121.96 122.59 113.85 114.02 355,161 -7.39(-6.09%)
Mar 22, 2018 125.71 127.51 120.88 121.41 375,792 -13.53(-10.03%)
Mar 21, 2018 132.01 136.22 130.89 134.94 208,076 +2.44(+1.84%)
Mar 20, 2018 131.52 133.36 130.89 132.51 105,627 +4.14(+3.23%)
Mar 19, 2018 129.89 130.88 125.93 128.37 187,705 -4.17(-3.15%)
Mar 16, 2018 132.09 133.58 131.89 132.54 80,644 -0.94(-0.70%)
Mar 15, 2018 136.18 136.72 132.14 133.48 109,968 -1.50(-1.11%)
Mar 14, 2018 137.25 137.91 132.79 134.98 240,234 +0.52(+0.39%)
Mar 13, 2018 140.14 140.68 133.03 134.46 289,018 -3.56(-2.58%)
Mar 12, 2018 137.82 138.91 136.02 138.01 348,614 +0.76(+0.56%)
Mar 09, 2018 132.20 137.29 131.85 137.25 416,525 +8.14(+6.30%)
Mar 08, 2018 129.52 130.01 127.22 129.11 195,319 +0.08(+0.06%)
Mar 07, 2018 129.08 124.40 129.03 212,119 +0.47(+0.37%)
Mar 06, 2018 131.44 131.59 127.57 128.56 323,581 +3.44(+2.75%)
Mar 05, 2018 120.41 125.74 120.03 125.12 248,755 +0.53(+0.43%)
Mar 02, 2018 118.39 125.21 116.58 124.59 305,193 +1.36(+1.11%)
Mar 01, 2018 126.54 129.17 119.69 123.22 400,840 -0.97(-0.78%)
Feb 28, 2018 130.38 130.66 123.95 124.19 382,923 -5.27(-4.07%)
Feb 27, 2018 136.49 136.74 129.39 129.46 601,443 -12.07(-8.53%)
Feb 26, 2018 138.87 141.65 136.78 141.53 321,082 +3.63(+2.64%)
Feb 23, 2018 135.62 138.12 134.24 137.90 171,795 +6.62(+5.04%)
Feb 22, 2018 130.73 131.28 232,183 +0.51(+0.39%)
Feb 21, 2018 134.53 139.09 130.48 130.76 326,832 -0.36(-0.27%)
Feb 20, 2018 129.59 131.70 128.97 131.12 505,750 -5.60(-4.10%)
Feb 16, 2018 136.73 136.73 136.73 0 -1.50(-1.08%)
Feb 15, 2018 136.92 139.35 134.52 138.22 742,351 +8.04(+6.18%)
Feb 14, 2018 120.45 131.00 120.45 130.18 423,078 +9.03(+7.45%)
Feb 13, 2018 118.84 122.06 118.65 121.16 339,619 +2.75(+2.33%)
Feb 12, 2018 117.91 120.81 114.78 118.40 605,076 +5.22(+4.61%)
Feb 09, 2018 112.33 115.58 103.44 113.18 764,693 +4.93(+4.55%)
Feb 08, 2018 122.95 122.95 108.25 108.25 607,101 -12.22(-10.14%)
Feb 07, 2018 126.17 127.98 120.31 120.47 579,534 -12.58(-9.46%)
Feb 06, 2018 121.21 136.23 120.05 133.05 697,801 +6.93(+5.49%)
Feb 05, 2018 134.89 138.88 121.31 126.12 701,242 -9.65(-7.10%)
Feb 02, 2018 142.10 142.36 135.25 135.77 450,143 -11.06(-7.53%)
Feb 01, 2018 149.16 150.88 146.61 146.83 217,591 -6.09(-3.98%)
Jan 31, 2018 155.58 155.80 149.60 152.91 266,631 +3.85(+2.58%)
Jan 30, 2018 150.40 150.53 149.32 149.07 563,170 -6.45(-4.14%)
Jan 29, 2018 156.98 157.61 154.94 155.51 401,895 -7.43(-4.56%)
Jan 26, 2018 159.98 163.04 158.82 162.95 267,190 +6.44(+4.11%)
Jan 25, 2018 157.50 160.79 155.21 156.51 369,548 -0.40(-0.25%)
Jan 24, 2018 156.03 157.94 153.67 156.91 374,099 +3.83(+2.50%)
Jan 23, 2018 151.01 153.17 150.27 153.08 253,875 +2.22(+1.47%)
Jan 22, 2018 148.26 150.98 147.08 150.86 240,361 +2.82(+1.91%)
Jan 19, 2018 147.15 148.41 145.68 148.03 348,839 +3.17(+2.19%)
Jan 18, 2018 144.43 145.36 143.75 144.86 221,273 +0.45(+0.31%)
Jan 17, 2018 142.18 145.31 141.65 144.41 355,034 +5.62(+4.05%)
Jan 16, 2018 142.51 143.40 138.11 138.78 386,266 -1.93(-1.37%)
Jan 12, 2018 140.72 140.72 140.72 0 +4.15(+3.04%)
Jan 11, 2018 133.79 136.70 133.68 136.57 173,913 +2.42(+1.80%)
Jan 10, 2018 135.06 132.50 134.16 474,606 -2.51(-1.84%)
Jan 09, 2018 137.46 137.46 134.90 136.67 285,471 -0.88(-0.64%)
Jan 08, 2018 136.88 138.15 136.49 137.55 230,096 +0.29(+0.21%)
Jan 05, 2018 135.03 137.56 134.52 137.26 224,979 +3.57(+2.67%)
Jan 04, 2018 133.31 134.57 132.98 133.69 215,141 +1.33(+1.01%)
Jan 03, 2018 130.77 132.61 130.67 132.36 199,130 +3.85(+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.