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 (%)
Mar 29, 2019 73.95 74.16 72.79 73.87 449,042 +2.27(+3.17%)
Mar 28, 2019 70.84 71.78 70.14 71.61 98,023 +1.40(+1.99%)
Mar 27, 2019 71.50 71.81 69.51 70.21 160,122 -2.22(-3.07%)
Mar 26, 2019 72.68 73.12 71.43 72.43 139,194 +0.45(+0.63%)
Mar 25, 2019 70.84 72.51 70.75 71.98 188,809 +0.59(+0.83%)
Mar 22, 2019 74.82 75.25 71.17 71.38 495,912 -6.82(-8.73%)
Mar 21, 2019 76.68 78.28 76.27 78.21 275,557 +0.23(+0.30%)
Mar 20, 2019 76.83 79.90 75.31 77.98 397,816 +0.43(+0.55%)
Mar 19, 2019 77.84 78.48 77.08 77.55 270,133 +0.12(+0.16%)
Mar 18, 2019 76.76 77.62 76.33 77.43 299,087 +2.39(+3.19%)
Mar 15, 2019 73.80 75.31 73.80 75.04 431,189 +3.12(+4.34%)
Mar 14, 2019 72.17 72.29 71.16 71.92 143,317 -1.20(-1.64%)
Mar 13, 2019 73.07 73.44 72.44 73.11 154,854 +0.16(+0.21%)
Mar 12, 2019 72.97 73.43 72.56 72.96 187,387 +1.21(+1.68%)
Mar 11, 2019 69.94 72.01 69.82 71.75 210,619 +3.71(+5.45%)
Mar 08, 2019 67.03 68.14 66.86 68.04 283,511 -1.53(-2.20%)
Mar 07, 2019 72.29 72.36 69.20 69.57 338,864 -3.93(-5.35%)
Mar 06, 2019 75.01 75.20 73.30 73.50 132,486 -1.31(-1.75%)
Mar 05, 2019 73.84 75.20 73.34 74.81 237,682 +2.06(+2.83%)
Mar 04, 2019 73.69 73.82 70.85 72.75 328,007 +0.35(+0.48%)
Mar 01, 2019 73.97 74.07 72.12 72.40 249,064 +0.01(+0.01%)
Feb 28, 2019 73.79 73.79 72.31 72.39 309,221 -2.92(-3.87%)
Feb 27, 2019 75.74 76.04 74.42 75.30 467,472 -1.90(-2.47%)
Feb 26, 2019 76.37 77.98 76.21 77.21 208,999 -0.70(-0.90%)
Feb 25, 2019 78.00 79.02 77.48 77.91 650,717 +2.38(+3.16%)
Feb 22, 2019 74.91 76.12 74.59 75.52 311,004 +2.48(+3.40%)
Feb 21, 2019 73.37 73.59 72.15 73.04 188,722 -0.56(-0.76%)
Feb 20, 2019 73.47 74.93 73.03 73.60 320,411 +1.33(+1.83%)
Feb 19, 2019 69.98 72.82 69.94 72.28 310,263 +1.53(+2.16%)
Feb 15, 2019 70.99 70.99 70.06 70.75 184,516 -0.33(-0.47%)
Feb 14, 2019 69.48 71.78 69.14 71.08 182,807 +0.43(+0.61%)
Feb 13, 2019 72.27 72.74 70.19 70.65 312,923 -1.72(-2.38%)
Feb 12, 2019 72.21 73.14 71.93 72.37 513,323 +1.90(+2.69%)
Feb 11, 2019 71.59 71.69 70.38 70.47 144,912 -0.64(-0.91%)
Feb 08, 2019 70.78 71.55 69.62 71.12 538,661 -1.40(-1.93%)
Feb 07, 2019 72.92 74.06 70.60 72.52 376,923 -2.38(-3.18%)
Feb 06, 2019 76.92 76.92 74.32 74.90 219,101 -3.00(-3.85%)
Feb 05, 2019 75.92 78.12 75.70 77.90 264,409 +3.00(+4.01%)
Feb 04, 2019 73.80 75.48 73.45 74.90 232,374 +0.39(+0.52%)
Feb 01, 2019 74.71 74.98 73.90 74.51 496,715 -1.71(-2.25%)
Jan 31, 2019 74.79 76.55 74.69 76.22 351,137 +1.87(+2.51%)
Jan 30, 2019 71.15 74.88 70.22 74.36 467,199 +4.44(+6.34%)
Jan 29, 2019 70.65 70.72 69.52 69.92 165,338 +0.26(+0.37%)
Jan 28, 2019 68.66 69.70 68.01 69.66 200,106 -2.23(-3.10%)
Jan 25, 2019 71.35 72.38 71.08 71.89 322,522 +2.87(+4.16%)
Jan 24, 2019 67.36 69.28 67.36 69.02 192,153 +1.88(+2.80%)
Jan 23, 2019 66.98 67.34 65.60 67.14 174,479 +1.77(+2.70%)
Jan 22, 2019 66.42 66.72 64.35 65.37 329,814 -3.58(-5.19%)
Jan 18, 2019 68.68 69.58 68.23 68.95 257,974 +1.10(+1.61%)
Jan 17, 2019 65.27 68.83 65.27 67.86 253,062 +0.87(+1.29%)
Jan 16, 2019 65.98 67.64 65.94 66.99 278,791 +2.29(+3.54%)
Jan 15, 2019 64.34 65.59 64.11 64.70 184,408 +1.40(+2.21%)
Jan 14, 2019 62.51 64.09 62.14 63.30 177,407 -1.59(-2.45%)
Jan 11, 2019 64.39 65.29 63.91 64.90 339,583 -1.14(-1.73%)
Jan 10, 2019 63.59 66.08 63.48 66.04 249,538 +1.47(+2.28%)
Jan 09, 2019 63.17 65.57 63.17 64.56 352,318 +3.41(+5.58%)
Jan 08, 2019 60.78 61.59 59.71 61.15 203,223 +0.47(+0.77%)
Jan 07, 2019 60.43 61.37 59.39 60.68 323,889 +0.40(+0.67%)
Jan 04, 2019 57.40 60.94 57.00 60.28 383,593 +5.26(+9.57%)
Jan 03, 2019 56.29 56.30 54.29 55.01 247,587 -3.06(-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.