Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 +0.23 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 60.83 62.70 60.64 62.50 220,112 +0.76(+1.23%)
May 30, 2019 61.28 62.36 61.12 61.74 236,507 +1.02(+1.67%)
May 29, 2019 58.87 60.78 58.70 60.72 159,883 +1.34(+2.26%)
May 28, 2019 60.68 60.92 59.20 59.38 220,677 +0.35(+0.59%)
May 24, 2019 60.19 60.32 58.87 59.03 164,393 +0.12(+0.21%)
May 23, 2019 58.81 59.58 58.13 58.91 250,802 -2.39(-3.90%)
May 22, 2019 61.79 62.00 61.02 61.30 227,815 -0.72(-1.17%)
May 21, 2019 61.02 62.17 60.66 62.02 159,429 +2.21(+3.69%)
May 20, 2019 60.11 60.65 59.18 59.81 173,758 -0.95(-1.56%)
May 17, 2019 60.98 62.20 60.48 60.76 250,737 -3.48(-5.42%)
May 16, 2019 64.84 65.85 64.04 64.24 306,944 -0.82(-1.26%)
May 15, 2019 63.62 65.41 63.29 65.06 189,701 +0.48(+0.74%)
May 14, 2019 64.60 65.42 63.95 64.58 387,218 +2.31(+3.72%)
May 13, 2019 62.68 63.55 61.19 62.27 525,987 -6.84(-9.89%)
May 10, 2019 68.41 69.72 65.96 69.10 497,327 +1.25(+1.84%)
May 09, 2019 66.51 68.92 65.01 67.85 487,479 -3.55(-4.98%)
May 08, 2019 72.25 73.07 71.21 71.41 247,773 -0.14(-0.20%)
May 07, 2019 73.77 73.77 70.34 71.55 622,305 -4.65(-6.10%)
May 06, 2019 73.48 76.51 73.33 76.19 410,978 -5.01(-6.17%)
May 03, 2019 79.94 81.36 79.90 81.21 180,662 +2.98(+3.81%)
May 02, 2019 78.43 79.11 77.01 78.22 119,929 +0.43(+0.56%)
May 01, 2019 79.92 81.93 77.51 77.79 289,394 -1.71(-2.15%)
Apr 30, 2019 79.24 80.11 78.05 79.50 164,981 -0.24(-0.29%)
Apr 29, 2019 80.00 80.19 79.41 79.74 114,354 +0.46(+0.58%)
Apr 26, 2019 78.77 79.80 77.21 79.28 364,834 +0.77(+0.98%)
Apr 25, 2019 77.40 78.55 76.69 78.51 153,791 -0.31(-0.39%)
Apr 24, 2019 80.64 80.64 78.10 78.82 359,784 -3.49(-4.24%)
Apr 23, 2019 81.35 82.67 81.04 82.31 192,280 +0.54(+0.66%)
Apr 22, 2019 81.01 81.96 80.55 81.77 198,051 -1.51(-1.82%)
Apr 18, 2019 82.60 83.76 81.86 83.28 185,660 -0.31(-0.37%)
Apr 17, 2019 84.69 84.88 82.93 83.59 248,327 +0.72(+0.87%)
Apr 16, 2019 82.17 83.08 82.13 82.87 165,417 +1.85(+2.29%)
Apr 15, 2019 82.05 82.06 80.07 81.02 89,116 -1.18(-1.43%)
Apr 12, 2019 82.87 83.13 81.82 82.19 153,653 +1.55(+1.92%)
Apr 11, 2019 81.56 81.69 79.96 80.64 241,324 -2.76(-3.31%)
Apr 10, 2019 83.16 83.90 82.72 83.41 243,041 +1.15(+1.39%)
Apr 09, 2019 82.96 82.96 81.94 82.26 238,487 -0.38(-0.46%)
Apr 08, 2019 81.48 82.84 81.06 82.64 152,052 +0.06(+0.07%)
Apr 05, 2019 81.59 82.81 81.30 82.58 257,436 +1.67(+2.07%)
Apr 04, 2019 79.39 81.25 79.36 80.90 165,626 +1.43(+1.80%)
Apr 03, 2019 79.98 81.30 79.09 79.48 339,043 +1.70(+2.19%)
Apr 02, 2019 78.85 78.91 77.09 77.77 222,190 -0.82(-1.04%)
Apr 01, 2019 78.02 78.75 77.39 78.59 302,802 +3.56(+4.75%)
Mar 29, 2019 75.10 75.32 73.93 75.03 442,139 +2.30(+3.17%)
Mar 28, 2019 71.94 72.90 71.24 72.72 96,516 +1.42(+1.99%)
Mar 27, 2019 72.62 72.93 70.60 71.30 157,661 -2.26(-3.07%)
Mar 26, 2019 73.81 74.26 72.54 73.56 137,054 +0.46(+0.63%)
Mar 25, 2019 71.94 73.64 71.86 73.10 185,907 +0.60(+0.83%)
Mar 22, 2019 75.99 76.43 72.28 72.50 488,288 -6.93(-8.73%)
Mar 21, 2019 77.88 79.50 77.46 79.43 271,321 +0.24(+0.30%)
Mar 20, 2019 78.03 81.15 76.48 79.19 391,700 +0.43(+0.55%)
Mar 19, 2019 79.05 79.70 78.28 78.76 265,980 +0.12(+0.16%)
Mar 18, 2019 77.96 78.83 77.52 78.64 294,489 +2.43(+3.19%)
Mar 15, 2019 74.96 76.49 74.96 76.21 424,560 +3.17(+4.34%)
Mar 14, 2019 73.29 73.41 72.27 73.04 141,114 -1.21(-1.64%)
Mar 13, 2019 74.21 74.58 73.57 74.25 152,473 +0.16(+0.21%)
Mar 12, 2019 74.11 74.57 73.69 74.10 184,506 +1.22(+1.68%)
Mar 11, 2019 71.03 73.13 70.91 72.87 207,381 +3.77(+5.45%)
Mar 08, 2019 68.08 69.20 67.90 69.11 279,153 -1.55(-2.20%)
Mar 07, 2019 73.42 73.49 70.28 70.66 333,654 -3.99(-5.35%)
Mar 06, 2019 76.18 76.38 74.44 74.65 130,449 -1.33(-1.75%)
Mar 05, 2019 74.99 76.38 74.49 75.97 234,028 +2.09(+2.83%)
Mar 04, 2019 74.84 74.97 71.96 73.88 322,964 +0.36(+0.48%)
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.