Emrg Mkts Bull 3X Direxion (NY: EDC )

103.02 USD -1.55 (-1.48%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 80.18 80.18 78.58 78.66 284,559 -3.17(-3.87%)
Feb 27, 2019 82.30 82.63 80.87 81.83 430,189 -2.07(-2.47%)
Feb 26, 2019 82.99 84.74 82.81 83.90 192,331 -0.76(-0.90%)
Feb 25, 2019 84.76 85.87 84.20 84.66 598,819 +2.59(+3.16%)
Feb 22, 2019 81.40 82.72 81.05 82.07 286,200 +2.70(+3.40%)
Feb 21, 2019 79.73 79.97 78.40 79.37 173,671 -0.61(-0.76%)
Feb 20, 2019 79.84 81.42 79.36 79.98 294,857 +1.44(+1.83%)
Feb 19, 2019 76.04 79.14 76.00 78.54 285,518 +1.66(+2.16%)
Feb 15, 2019 77.14 77.14 76.13 76.88 169,800 -0.36(-0.47%)
Feb 14, 2019 75.50 78.00 75.13 77.24 168,228 +0.47(+0.61%)
Feb 13, 2019 78.53 79.04 76.27 76.77 287,966 -1.87(-2.38%)
Feb 12, 2019 78.47 79.48 78.16 78.64 472,383 +2.06(+2.69%)
Feb 11, 2019 77.80 77.90 76.48 76.58 133,355 -0.70(-0.91%)
Feb 08, 2019 76.91 77.75 75.65 77.28 495,700 -1.52(-1.93%)
Feb 07, 2019 79.24 80.48 76.72 78.80 346,862 -2.59(-3.18%)
Feb 06, 2019 83.59 83.59 80.76 81.39 201,627 -3.26(-3.85%)
Feb 05, 2019 82.50 84.89 82.26 84.65 243,321 +3.26(+4.01%)
Feb 04, 2019 80.20 82.02 79.82 81.39 213,841 +0.42(+0.52%)
Feb 01, 2019 81.18 81.48 80.31 80.97 457,100 -1.86(-2.25%)
Jan 31, 2019 81.27 83.18 81.16 82.83 323,132 +2.03(+2.51%)
Jan 30, 2019 77.32 81.37 76.31 80.80 429,938 +4.82(+6.34%)
Jan 29, 2019 76.77 76.85 75.54 75.98 152,152 +0.28(+0.37%)
Jan 28, 2019 74.61 75.74 73.90 75.70 184,147 -2.42(-3.10%)
Jan 25, 2019 77.53 78.65 77.24 78.12 296,800 +3.12(+4.16%)
Jan 24, 2019 73.20 75.29 73.20 75.00 176,828 +2.04(+2.80%)
Jan 23, 2019 72.78 73.18 71.29 72.96 160,564 +1.92(+2.70%)
Jan 22, 2019 72.18 72.50 69.93 71.04 303,510 -3.89(-5.19%)
Jan 18, 2019 74.63 75.61 74.14 74.93 237,400 +1.19(+1.61%)
Jan 17, 2019 70.93 74.80 70.93 73.74 232,879 +0.94(+1.29%)
Jan 16, 2019 71.70 73.50 71.66 72.80 256,556 +2.49(+3.54%)
Jan 15, 2019 69.92 71.28 69.67 70.31 169,701 +1.52(+2.21%)
Jan 14, 2019 67.93 69.65 67.53 68.79 163,258 -1.73(-2.45%)
Jan 11, 2019 69.97 70.95 69.45 70.52 312,500 -1.24(-1.73%)
Jan 10, 2019 69.10 71.81 68.98 71.76 229,636 +1.60(+2.28%)
Jan 09, 2019 68.65 71.25 68.65 70.16 324,219 +3.71(+5.58%)
Jan 08, 2019 66.05 66.93 64.89 66.45 187,015 +0.51(+0.77%)
Jan 07, 2019 65.67 66.69 64.54 65.94 298,058 +0.44(+0.67%)
Jan 04, 2019 62.37 66.22 61.94 65.50 353,000 +5.72(+9.57%)
Jan 03, 2019 61.17 61.18 59.00 59.78 227,841 -3.32(-5.26%)
Jan 02, 2019 60.50 63.27 60.36 63.10 186,712 +0.31(+0.49%)
Dec 31, 2018 65.00 65.10 62.16 62.79 307,400 -0.76(-1.20%)
Dec 28, 2018 63.40 64.65 62.51 63.55 452,000 +1.51(+2.43%)
Dec 27, 2018 59.67 62.04 58.98 62.04 272,678 -0.20(-0.32%)
Dec 26, 2018 59.77 62.33 58.22 62.24 315,933 +3.47(+5.90%)
Dec 24, 2018 59.94 61.20 58.68 58.77 209,200 -1.53(-2.54%)
Dec 21, 2018 62.19 63.19 59.47 60.30 353,200 -1.45(-2.35%)
Dec 20, 2018 62.17 63.18 60.26 61.75 299,418 +1.53(+2.54%)
Dec 19, 2018 64.27 66.06 58.88 60.22 417,098 -3.27(-5.15%)
Dec 18, 2018 63.62 64.60 63.03 63.49 169,128 +1.23(+1.98%)
Dec 17, 2018 64.27 65.06 61.62 62.26 246,688 -1.85(-2.89%)
Dec 14, 2018 64.31 65.77 63.91 64.11 144,000 -2.92(-4.36%)
Dec 13, 2018 67.63 68.17 66.69 67.03 161,896 +0.08(+0.12%)
Dec 12, 2018 67.36 68.70 66.78 66.95 314,401 +3.09(+4.84%)
Dec 11, 2018 65.15 65.15 62.50 63.86 343,932 +1.32(+2.11%)
Dec 10, 2018 63.12 63.44 60.15 62.54 388,940 -1.86(-2.89%)
Dec 07, 2018 68.06 69.28 63.96 64.40 297,200 -4.10(-5.99%)
Dec 06, 2018 64.75 68.50 63.38 68.50 410,275 -2.05(-2.91%)
Dec 04, 2018 75.25 75.58 69.81 70.55 415,000 -4.52(-6.02%)
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.