Emrg Mkts Bull 3X Direxion (NY: EDC )

88.02 USD +1.29 (+1.49%)
Streaming Delayed Price Updated: 10:18 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 79.86 80.09 78.61 79.78 415,800 +2.45(+3.17%)
Mar 28, 2019 76.50 77.52 75.75 77.33 90,767 +1.51(+1.99%)
Mar 27, 2019 77.22 77.55 75.07 75.82 148,269 -2.40(-3.07%)
Mar 26, 2019 78.49 78.96 77.14 78.22 128,890 +0.49(+0.63%)
Mar 25, 2019 76.50 78.31 76.41 77.73 174,832 +0.64(+0.83%)
Mar 22, 2019 80.80 81.27 76.86 77.09 459,200 -7.37(-8.73%)
Mar 21, 2019 82.81 84.54 82.37 84.46 255,158 +0.25(+0.30%)
Mar 20, 2019 82.97 86.29 81.33 84.21 368,366 +0.46(+0.55%)
Mar 19, 2019 84.06 84.75 83.24 83.75 250,135 -0.39(-0.46%)
Mar 18, 2019 83.41 84.35 82.94 84.14 275,234 +2.60(+3.19%)
Mar 15, 2019 80.20 81.84 80.20 81.54 396,800 +3.39(+4.34%)
Mar 14, 2019 78.42 78.55 77.33 78.15 131,887 -1.30(-1.64%)
Mar 13, 2019 79.40 79.80 78.72 79.45 142,504 +0.17(+0.21%)
Mar 12, 2019 79.29 79.79 78.85 79.28 172,442 +1.31(+1.68%)
Mar 11, 2019 76.00 78.25 75.87 77.97 193,821 +4.03(+5.45%)
Mar 08, 2019 72.84 74.04 72.65 73.94 260,900 -1.66(-2.20%)
Mar 07, 2019 78.56 78.63 75.20 75.60 311,838 -4.27(-5.35%)
Mar 06, 2019 81.51 81.72 79.65 79.87 121,920 -1.42(-1.75%)
Mar 05, 2019 80.24 81.72 79.70 81.29 218,726 +2.24(+2.83%)
Mar 04, 2019 80.08 80.22 76.99 79.05 301,847 +0.38(+0.48%)
Mar 01, 2019 80.38 80.49 78.37 78.67 229,200 +0.01(+0.01%)
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%)
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.