Emrg Mkts Bull 3X Direxion (NY: EDC )

92.01 USD -5.98 (-6.10%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 97.95 100.00 97.62 99.46 99,337 +1.54(+1.57%)
Jul 30, 2018 99.07 99.15 97.21 97.92 84,196 -0.69(-0.70%)
Jul 27, 2018 99.70 100.21 96.95 98.61 505,200 +1.07(+1.10%)
Jul 26, 2018 98.29 98.97 97.32 97.54 160,156 -3.13(-3.11%)
Jul 25, 2018 98.00 101.07 97.33 100.67 257,048 +4.52(+4.70%)
Jul 24, 2018 96.64 97.81 95.40 96.15 301,984 +3.98(+4.32%)
Jul 23, 2018 92.81 92.81 91.30 92.17 105,781 -1.84(-1.96%)
Jul 20, 2018 92.87 94.48 92.70 94.01 217,638 +3.83(+4.25%)
Jul 19, 2018 89.36 91.29 88.36 90.18 304,224 -3.51(-3.75%)
Jul 18, 2018 92.33 93.86 91.63 93.69 64,161 -0.36(-0.38%)
Jul 17, 2018 90.94 94.53 90.66 94.05 115,556 +1.97(+2.14%)
Jul 16, 2018 92.08 92.48 91.11 92.08 62,250 -1.45(-1.55%)
Jul 13, 2018 93.04 94.17 92.11 93.53 66,736 +0.32(+0.34%)
Jul 12, 2018 93.00 93.88 92.11 93.21 161,830 +3.47(+3.87%)
Jul 11, 2018 90.73 92.00 88.70 89.74 219,852 -5.60(-5.87%)
Jul 10, 2018 95.20 95.44 93.10 95.34 139,205 -0.50(-0.52%)
Jul 09, 2018 94.82 96.07 93.50 95.84 204,826 +4.76(+5.23%)
Jul 06, 2018 88.23 92.12 88.14 91.08 285,457 +3.49(+3.98%)
Jul 05, 2018 88.80 89.12 86.68 87.59 115,597 -0.62(-0.70%)
Jul 03, 2018 88.21 88.21 88.21 0 -0.11(-0.12%)
Jul 02, 2018 86.35 88.47 85.73 88.32 202,789 -2.60(-2.86%)
Jun 29, 2018 91.53 90.00 90.92 236,652 +4.02(+4.63%)
Jun 28, 2018 84.56 86.96 83.80 86.90 129,461 +2.21(+2.61%)
Jun 27, 2018 89.50 89.50 84.06 84.69 268,591 -5.31(-5.90%)
Jun 26, 2018 91.14 91.61 89.28 90.00 205,268 -1.30(-1.42%)
Jun 25, 2018 92.05 92.39 88.34 91.30 357,055 -3.53(-3.72%)
Jun 22, 2018 96.02 96.18 93.95 94.83 97,042 +2.75(+2.99%)
Jun 21, 2018 94.46 94.48 91.80 92.08 193,160 -4.11(-4.27%)
Jun 20, 2018 97.53 97.83 96.00 96.19 100,066 +1.23(+1.30%)
Jun 19, 2018 92.68 95.55 91.79 94.96 246,821 -3.35(-3.41%)
Jun 18, 2018 97.68 98.54 95.97 98.31 182,189 -3.87(-3.79%)
Jun 15, 2018 102.30 99.82 102.18 194,264 -2.41(-2.30%)
Jun 14, 2018 106.49 107.17 104.11 104.59 145,264 -2.08(-1.95%)
Jun 13, 2018 109.19 109.78 104.63 106.67 263,479 -2.31(-2.12%)
Jun 12, 2018 109.41 109.92 107.62 108.98 81,010 -0.53(-0.48%)
Jun 11, 2018 110.00 110.84 109.23 109.51 54,108 -0.30(-0.27%)
Jun 08, 2018 108.52 111.02 107.34 109.81 91,951 -0.67(-0.61%)
Jun 07, 2018 114.53 114.73 108.39 110.48 191,732 -5.21(-4.50%)
Jun 06, 2018 115.72 112.97 115.69 148,243 +4.80(+4.33%)
Jun 05, 2018 112.36 112.78 110.61 110.89 121,086 -2.51(-2.21%)
Jun 04, 2018 112.72 114.08 112.69 113.40 159,957 +3.56(+3.24%)
Jun 01, 2018 108.30 110.20 107.88 109.84 259,911 +3.96(+3.74%)
May 31, 2018 105.51 107.28 104.19 105.88 135,361 +0.11(+0.10%)
May 30, 2018 103.48 106.15 102.13 105.77 245,248 +2.22(+2.14%)
May 29, 2018 106.35 107.17 101.82 103.55 319,029 -7.47(-6.73%)
May 25, 2018 111.02 111.02 111.02 0 +1.02(+0.93%)
May 24, 2018 109.81 110.50 106.25 110.00 241,321 -1.80(-1.61%)
May 23, 2018 107.94 112.00 107.80 111.80 203,531 +0.05(+0.04%)
May 22, 2018 112.01 113.52 111.38 111.75 181,890 +1.10(+0.99%)
May 21, 2018 111.50 112.01 109.46 110.65 185,377 +1.59(+1.46%)
May 18, 2018 108.76 109.61 107.81 109.06 180,643 -2.66(-2.38%)
May 17, 2018 113.31 114.07 110.52 111.72 211,707 -5.38(-4.59%)
May 16, 2018 115.14 117.57 115.14 117.10 177,534 +4.96(+4.42%)
May 15, 2018 112.68 113.52 110.50 112.14 194,312 -7.13(-5.98%)
May 14, 2018 120.74 121.57 118.85 119.27 112,575 +0.52(+0.44%)
May 11, 2018 120.89 121.30 118.01 118.75 148,389 -0.97(-0.81%)
May 10, 2018 116.50 120.75 116.01 119.72 312,200 +7.34(+6.53%)
May 09, 2018 112.72 112.82 110.87 112.38 121,705 +0.62(+0.55%)
May 08, 2018 110.83 112.00 108.81 111.76 136,534 +1.54(+1.40%)
May 07, 2018 109.25 111.46 109.06 110.22 263,154 -1.85(-1.65%)
May 04, 2018 107.12 113.20 107.02 112.07 113,318 +1.54(+1.39%)
May 03, 2018 111.30 111.46 106.25 110.53 157,177 -0.89(-0.80%)
May 02, 2018 114.46 115.06 111.11 111.42 113,025 -2.68(-2.35%)
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.