Emrg Mkts Bull 3X Direxion (NY: EDC )

32.52 +0.38 (+1.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 115.95 116.44 112.31 112.34 147,995 -2.44(-2.13%)
Apr 27, 2018 114.60 115.30 112.71 114.79 108,215 +2.15(+1.91%)
Apr 26, 2018 109.94 112.89 109.85 112.64 155,355 +4.34(+4.01%)
Apr 25, 2018 108.21 108.82 106.20 108.29 205,012 -2.29(-2.07%)
Apr 24, 2018 115.04 115.60 109.33 110.58 239,395 -1.78(-1.59%)
Apr 23, 2018 114.27 115.29 111.54 112.36 149,394 -2.81(-2.44%)
Apr 20, 2018 117.57 117.57 113.59 115.18 260,304 -4.54(-3.79%)
Apr 19, 2018 122.76 122.76 118.44 119.72 144,143 -2.02(-1.66%)
Apr 18, 2018 120.00 122.97 119.61 121.73 196,035 +3.02(+2.54%)
Apr 17, 2018 116.42 119.72 116.36 118.72 137,490 +0.67(+0.57%)
Apr 16, 2018 116.96 118.14 115.92 118.05 102,589 +0.36(+0.31%)
Apr 13, 2018 120.89 121.10 116.64 117.69 147,275 -3.64(-3.00%)
Apr 12, 2018 120.65 122.31 120.07 121.33 153,355 -0.16(-0.14%)
Apr 11, 2018 118.97 122.16 118.92 121.49 203,453 +0.31(+0.26%)
Apr 10, 2018 119.39 121.69 118.08 121.18 302,147 +6.56(+5.72%)
Apr 09, 2018 116.51 118.33 114.56 114.62 175,240 +0.36(+0.31%)
Apr 06, 2018 117.67 120.24 112.24 114.26 233,883 -7.01(-5.78%)
Apr 05, 2018 122.06 123.18 120.23 121.28 188,849 +0.86(+0.72%)
Apr 04, 2018 110.41 120.75 110.10 120.41 281,981 -0.09(-0.07%)
Apr 03, 2018 120.21 120.79 117.38 120.50 188,374 +3.63(+3.10%)
Apr 02, 2018 121.17 122.68 113.58 116.87 288,764 -6.74(-5.45%)
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%)
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.