Emrg Mkts Bull 3X Direxion (NY: EDC )

81.28 USD -3.13 (-3.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 87.34 87.34 87.34 0 +1.52(+1.77%)
Aug 30, 2018 88.97 88.97 85.01 85.82 291,292 -7.40(-7.94%)
Aug 29, 2018 90.77 93.34 90.39 93.22 202,723 +1.77(+1.94%)
Aug 28, 2018 93.32 93.70 90.93 91.45 233,337 -1.05(-1.14%)
Aug 27, 2018 91.29 93.53 91.10 92.50 273,481 +3.87(+4.37%)
Aug 24, 2018 87.85 88.88 87.09 88.63 194,000 +4.45(+5.29%)
Aug 23, 2018 87.61 88.20 83.96 84.18 180,125 -4.23(-4.78%)
Aug 22, 2018 86.56 88.86 86.56 88.41 182,371 +2.12(+2.46%)
Aug 21, 2018 85.63 87.32 85.56 86.29 157,072 +3.03(+3.64%)
Aug 20, 2018 82.63 83.41 81.88 83.26 225,085 +1.16(+1.41%)
Aug 17, 2018 78.78 82.65 78.21 82.10 473,200 +2.46(+3.09%)
Aug 16, 2018 80.53 81.54 79.50 79.64 200,373 +1.32(+1.69%)
Aug 15, 2018 78.47 79.34 76.05 78.32 443,239 -7.42(-8.65%)
Aug 14, 2018 85.00 86.20 84.57 85.74 176,210 +1.63(+1.94%)
Aug 13, 2018 85.86 86.58 83.37 84.11 236,902 -4.29(-4.85%)
Aug 10, 2018 88.13 89.15 87.55 88.40 285,000 -6.20(-6.55%)
Aug 09, 2018 95.64 96.33 94.41 94.60 50,204 -0.74(-0.78%)
Aug 08, 2018 95.29 95.71 94.38 95.34 51,098 -0.52(-0.54%)
Aug 07, 2018 96.09 97.19 95.64 95.86 75,100 +2.90(+3.12%)
Aug 06, 2018 92.97 93.75 92.27 92.96 145,575 -2.03(-2.14%)
Aug 03, 2018 93.96 95.44 93.75 94.99 401,800 +1.97(+2.12%)
Aug 02, 2018 91.14 93.44 90.40 93.02 234,580 -4.00(-4.12%)
Aug 01, 2018 97.05 98.27 96.11 97.02 112,216 -2.44(-2.45%)
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%)
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.