Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 105.53 105.53 102.81 103.28 329,482 -3.19(-3.00%)
Nov 29, 2017 110.32 110.32 105.78 106.47 322,878 -5.38(-4.81%)
Nov 28, 2017 111.94 112.81 110.54 111.85 248,787 +2.36(+2.15%)
Nov 27, 2017 111.60 111.60 109.25 109.50 274,610 -4.70(-4.12%)
Nov 24, 2017 114.08 114.56 113.72 114.20 86,219 -0.94(-0.82%)
Nov 22, 2017 115.37 115.97 113.94 115.14 136,099 +0.87(+0.76%)
Nov 21, 2017 113.82 115.59 113.79 114.27 232,748 +4.50(+4.10%)
Nov 20, 2017 107.89 110.15 107.82 109.77 141,174 +1.53(+1.42%)
Nov 17, 2017 107.60 109.50 107.48 108.24 268,387 +1.59(+1.49%)
Nov 16, 2017 104.72 107.47 104.72 106.64 378,629 +6.13(+6.10%)
Nov 15, 2017 100.41 101.21 99.07 100.51 167,787 -1.62(-1.59%)
Nov 14, 2017 103.48 103.84 101.64 102.13 123,207 -2.06(-1.97%)
Nov 13, 2017 103.72 104.78 102.98 104.19 86,306 -0.72(-0.69%)
Nov 10, 2017 105.71 105.81 104.18 104.91 139,608 -1.37(-1.29%)
Nov 09, 2017 106.02 106.90 103.81 106.28 235,931 -1.93(-1.78%)
Nov 08, 2017 107.66 108.41 107.15 108.21 189,282 +1.39(+1.30%)
Nov 07, 2017 108.56 108.90 106.29 106.82 139,048 -2.04(-1.87%)
Nov 06, 2017 106.81 108.91 106.81 108.86 179,453 +3.37(+3.20%)
Nov 03, 2017 106.61 106.61 103.59 105.49 187,697 -1.48(-1.38%)
Nov 02, 2017 106.92 107.25 105.53 106.97 100,296 +0.38(+0.36%)
Nov 01, 2017 107.70 108.74 106.40 106.59 169,376 +1.74(+1.66%)
Oct 31, 2017 103.98 104.93 103.52 104.85 169,583 +2.64(+2.59%)
Oct 30, 2017 103.07 103.86 101.76 102.20 161,014 -2.01(-1.93%)
Oct 27, 2017 101.19 104.38 100.57 104.21 261,623 +4.42(+4.43%)
Oct 26, 2017 102.05 102.59 99.70 99.79 158,553 -2.08(-2.05%)
Oct 25, 2017 103.55 104.09 99.44 101.88 237,576 -0.79(-0.77%)
Oct 24, 2017 103.19 104.15 102.51 102.66 102,758 +0.06(+0.06%)
Oct 23, 2017 104.57 104.57 102.45 102.60 317,432 -2.41(-2.30%)
Oct 20, 2017 105.54 105.60 104.57 105.01 207,774 +0.92(+0.89%)
Oct 19, 2017 103.58 104.11 102.67 104.09 289,516 -2.71(-2.54%)
Oct 18, 2017 107.23 107.85 106.18 106.80 126,051 +0.71(+0.67%)
Oct 17, 2017 107.09 107.09 105.44 106.09 135,393 -1.69(-1.56%)
Oct 16, 2017 108.74 108.99 107.62 107.77 127,568 -0.10(-0.09%)
Oct 13, 2017 107.86 108.56 107.58 107.87 174,423 +2.69(+2.56%)
Oct 12, 2017 105.48 105.91 104.85 105.18 124,156 +0.00(+0.00%)
Oct 11, 2017 103.81 105.34 103.74 105.18 154,880 +1.49(+1.43%)
Oct 10, 2017 103.09 104.03 102.77 103.70 232,663 +2.94(+2.91%)
Oct 09, 2017 100.09 100.83 99.77 100.76 121,234 -0.24(-0.24%)
Oct 06, 2017 99.67 101.24 99.00 101.00 227,533 -1.56(-1.52%)
Oct 05, 2017 101.62 103.43 101.55 102.56 201,978 +2.07(+2.06%)
Oct 04, 2017 100.26 101.09 99.98 100.50 141,793 +0.03(+0.03%)
Oct 03, 2017 98.16 100.54 98.08 100.47 273,978 +4.39(+4.57%)
Oct 02, 2017 95.83 97.22 95.79 96.08 201,210 +0.27(+0.28%)
Sep 29, 2017 94.73 96.59 94.23 95.80 358,518 +3.03(+3.26%)
Sep 28, 2017 91.54 93.00 91.39 92.78 93,043 -0.25(-0.27%)
Sep 27, 2017 92.99 93.52 91.38 93.03 267,744 -1.11(-1.18%)
Sep 26, 2017 95.31 95.66 93.53 94.15 154,698 -0.78(-0.82%)
Sep 25, 2017 97.35 97.35 93.64 94.93 304,944 -4.84(-4.85%)
Sep 22, 2017 99.90 100.35 99.33 99.76 105,195 -1.83(-1.80%)
Sep 21, 2017 102.38 102.55 100.98 101.59 108,192 -0.03(-0.03%)
Sep 20, 2017 102.96 103.48 98.75 101.62 351,299 -1.34(-1.30%)
Sep 19, 2017 102.51 102.96 101.64 102.96 143,025 +0.68(+0.66%)
Sep 18, 2017 103.14 103.72 101.93 102.28 194,336 +0.92(+0.90%)
Sep 15, 2017 99.97 101.71 99.45 101.37 159,733 +1.85(+1.86%)
Sep 14, 2017 98.04 99.66 97.80 99.52 144,350 +0.72(+0.73%)
Sep 13, 2017 98.98 99.58 98.10 98.79 205,137 -1.46(-1.45%)
Sep 12, 2017 100.23 100.85 99.89 100.25 187,858 -0.53(-0.52%)
Sep 11, 2017 99.13 100.91 99.13 100.78 226,564 +3.99(+4.12%)
Sep 08, 2017 98.21 98.22 96.33 96.79 192,364 -1.98(-2.00%)
Sep 07, 2017 98.10 98.77 97.74 98.77 123,028 +2.12(+2.19%)
Sep 06, 2017 95.98 96.98 95.49 96.65 119,086 +1.84(+1.94%)
Sep 05, 2017 96.37 97.00 93.46 94.81 311,300 -3.89(-3.94%)
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.