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, 2019 75.10 75.32 73.93 75.03 442,139 +2.30(+3.17%)
Mar 28, 2019 71.94 72.90 71.24 72.72 96,516 +1.42(+1.99%)
Mar 27, 2019 72.62 72.93 70.60 71.30 157,661 -2.26(-3.07%)
Mar 26, 2019 73.81 74.26 72.54 73.56 137,054 +0.46(+0.63%)
Mar 25, 2019 71.94 73.64 71.86 73.10 185,907 +0.60(+0.83%)
Mar 22, 2019 75.99 76.43 72.28 72.50 488,288 -6.93(-8.73%)
Mar 21, 2019 77.88 79.50 77.46 79.43 271,321 +0.24(+0.30%)
Mar 20, 2019 78.03 81.15 76.48 79.19 391,700 +0.43(+0.55%)
Mar 19, 2019 79.05 79.70 78.28 78.76 265,980 +0.12(+0.16%)
Mar 18, 2019 77.96 78.83 77.52 78.64 294,489 +2.43(+3.19%)
Mar 15, 2019 74.96 76.49 74.96 76.21 424,560 +3.17(+4.34%)
Mar 14, 2019 73.29 73.41 72.27 73.04 141,114 -1.21(-1.64%)
Mar 13, 2019 74.21 74.58 73.57 74.25 152,473 +0.16(+0.21%)
Mar 12, 2019 74.11 74.57 73.69 74.10 184,506 +1.22(+1.68%)
Mar 11, 2019 71.03 73.13 70.91 72.87 207,381 +3.77(+5.45%)
Mar 08, 2019 68.08 69.20 67.90 69.11 279,153 -1.55(-2.20%)
Mar 07, 2019 73.42 73.49 70.28 70.66 333,654 -3.99(-5.35%)
Mar 06, 2019 76.18 76.38 74.44 74.65 130,449 -1.33(-1.75%)
Mar 05, 2019 74.99 76.38 74.49 75.97 234,028 +2.09(+2.83%)
Mar 04, 2019 74.84 74.97 71.96 73.88 322,964 +0.36(+0.48%)
Mar 01, 2019 75.12 75.23 73.25 73.53 245,235 +0.01(+0.01%)
Feb 28, 2019 74.94 74.94 73.44 73.52 304,467 -2.96(-3.87%)
Feb 27, 2019 76.92 77.23 75.58 76.48 460,285 -1.93(-2.47%)
Feb 26, 2019 77.56 79.20 77.40 78.41 205,786 -0.71(-0.90%)
Feb 25, 2019 79.22 80.26 78.69 79.12 640,713 +2.42(+3.16%)
Feb 22, 2019 76.08 77.31 75.75 76.70 306,223 +2.52(+3.40%)
Feb 21, 2019 74.52 74.74 73.27 74.18 185,821 -0.57(-0.76%)
Feb 20, 2019 74.62 76.10 74.17 74.75 315,485 +1.35(+1.83%)
Feb 19, 2019 71.07 73.96 71.03 73.40 305,493 +1.55(+2.16%)
Feb 15, 2019 72.10 72.10 71.15 71.85 181,679 -0.34(-0.47%)
Feb 14, 2019 70.56 72.90 70.22 72.19 179,997 +0.44(+0.61%)
Feb 13, 2019 73.40 73.87 71.28 71.75 308,112 -1.75(-2.38%)
Feb 12, 2019 73.34 74.28 73.05 73.50 505,431 +1.93(+2.69%)
Feb 11, 2019 72.71 72.81 71.48 71.57 142,684 -0.65(-0.91%)
Feb 08, 2019 71.88 72.67 70.70 72.23 530,380 -1.42(-1.93%)
Feb 07, 2019 74.06 75.22 71.70 73.65 371,129 -2.42(-3.18%)
Feb 06, 2019 78.12 78.12 75.48 76.07 215,733 -3.05(-3.85%)
Feb 05, 2019 77.11 79.34 76.88 79.11 260,344 +3.05(+4.01%)
Feb 04, 2019 74.96 76.66 74.60 76.07 228,801 +0.39(+0.52%)
Feb 01, 2019 75.87 76.15 75.06 75.68 489,079 -1.74(-2.25%)
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%)
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.