Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 104.91 105.87 104.45 105.78 168,080 +2.67(+2.59%)
Oct 30, 2017 103.99 104.79 102.67 103.11 159,587 -2.03(-1.93%)
Oct 27, 2017 102.09 105.31 101.47 105.14 259,305 +4.46(+4.43%)
Oct 26, 2017 102.96 103.50 100.59 100.68 157,148 -2.10(-2.05%)
Oct 25, 2017 104.48 105.03 100.33 102.79 235,470 -0.80(-0.77%)
Oct 24, 2017 104.11 105.08 103.43 103.58 101,848 +0.06(+0.06%)
Oct 23, 2017 105.50 105.50 103.37 103.52 314,620 -2.43(-2.30%)
Oct 20, 2017 106.48 106.54 105.50 105.95 205,933 +0.93(+0.89%)
Oct 19, 2017 104.50 105.04 103.59 105.02 286,950 -2.73(-2.54%)
Oct 18, 2017 108.19 108.81 107.13 107.75 124,934 +0.71(+0.67%)
Oct 17, 2017 108.04 108.04 106.38 107.04 134,193 -1.70(-1.56%)
Oct 16, 2017 109.72 109.96 108.58 108.74 126,438 -0.10(-0.09%)
Oct 13, 2017 108.82 109.53 108.54 108.84 172,877 +2.71(+2.56%)
Oct 12, 2017 106.42 106.85 105.78 106.12 123,056 +0.00(+0.00%)
Oct 11, 2017 104.73 106.28 104.67 106.12 153,508 +1.50(+1.43%)
Oct 10, 2017 104.01 104.96 103.69 104.62 230,602 +2.96(+2.91%)
Oct 09, 2017 100.98 101.73 100.66 101.66 120,159 -0.25(-0.24%)
Oct 06, 2017 100.56 102.15 99.89 101.91 225,517 -1.57(-1.52%)
Oct 05, 2017 102.53 104.36 102.46 103.48 200,188 +2.08(+2.06%)
Oct 04, 2017 101.16 102.00 100.88 101.40 140,536 +0.03(+0.03%)
Oct 03, 2017 99.04 101.44 98.96 101.37 271,550 +4.43(+4.57%)
Oct 02, 2017 96.69 98.08 96.65 96.94 199,427 +0.27(+0.28%)
Sep 29, 2017 95.57 97.46 95.07 96.66 355,342 +3.05(+3.26%)
Sep 28, 2017 92.35 93.83 92.21 93.61 92,219 -0.26(-0.27%)
Sep 27, 2017 93.82 94.36 92.20 93.86 265,371 -1.12(-1.18%)
Sep 26, 2017 96.17 96.51 94.37 94.99 153,327 -0.79(-0.82%)
Sep 25, 2017 98.22 98.22 94.48 95.77 302,242 -4.88(-4.85%)
Sep 22, 2017 100.79 101.25 100.22 100.66 104,263 -1.85(-1.80%)
Sep 21, 2017 103.30 103.46 101.88 102.50 107,234 -0.03(-0.03%)
Sep 20, 2017 103.88 104.40 99.63 102.53 348,186 -1.35(-1.30%)
Sep 19, 2017 103.43 103.88 102.55 103.88 141,758 +0.69(+0.66%)
Sep 18, 2017 104.07 104.65 102.84 103.20 192,614 +0.92(+0.90%)
Sep 15, 2017 100.87 102.62 100.34 102.27 158,318 +1.86(+1.86%)
Sep 14, 2017 98.92 100.55 98.67 100.41 143,071 +0.73(+0.73%)
Sep 13, 2017 99.87 100.47 98.97 99.68 203,320 -1.47(-1.46%)
Sep 12, 2017 101.13 101.75 100.78 101.15 186,194 -0.53(-0.52%)
Sep 11, 2017 100.02 101.81 100.02 101.68 224,556 +4.02(+4.12%)
Sep 08, 2017 99.09 99.10 97.19 97.66 190,660 -1.99(-2.00%)
Sep 07, 2017 98.97 99.65 98.62 99.65 121,938 +2.14(+2.19%)
Sep 06, 2017 96.83 97.85 96.34 97.51 118,031 +1.86(+1.94%)
Sep 05, 2017 97.23 97.87 94.29 95.66 308,541 -3.92(-3.94%)
Sep 01, 2017 98.59 99.69 98.34 99.58 233,798 +2.15(+2.21%)
Aug 31, 2017 97.03 98.16 96.86 97.43 70,943 +0.33(+0.34%)
Aug 30, 2017 96.29 97.26 96.04 97.10 127,285 +0.54(+0.56%)
Aug 29, 2017 94.14 96.67 93.80 96.56 178,063 -0.61(-0.63%)
Aug 28, 2017 98.17 98.17 96.63 97.17 192,811 -0.77(-0.78%)
Aug 25, 2017 98.10 98.97 97.60 97.94 374,881 +1.46(+1.52%)
Aug 24, 2017 97.04 97.24 95.79 96.48 123,295 +0.94(+0.99%)
Aug 23, 2017 93.80 95.89 93.67 95.54 61,430 +1.24(+1.32%)
Aug 22, 2017 93.11 94.64 92.93 94.29 235,467 +3.02(+3.31%)
Aug 21, 2017 90.98 91.65 90.24 91.28 118,893 +1.18(+1.31%)
Aug 18, 2017 88.94 91.35 88.13 90.10 160,256 +2.17(+2.46%)
Aug 17, 2017 91.04 91.33 87.69 87.93 107,828 -3.68(-4.01%)
Aug 16, 2017 90.96 91.75 90.61 91.61 166,792 +2.82(+3.17%)
Aug 15, 2017 88.29 89.07 87.87 88.79 116,924 +0.16(+0.18%)
Aug 14, 2017 88.84 89.74 88.26 88.63 258,474 +2.61(+3.04%)
Aug 11, 2017 85.55 86.94 84.79 86.02 196,757 +0.85(+1.00%)
Aug 10, 2017 89.59 89.59 85.17 85.17 377,625 -6.62(-7.21%)
Aug 09, 2017 91.09 92.04 90.41 91.79 214,413 -2.78(-2.94%)
Aug 08, 2017 95.24 96.37 94.25 94.57 153,739 -0.05(-0.06%)
Aug 07, 2017 93.39 94.62 93.39 94.62 124,689 +2.05(+2.21%)
Aug 04, 2017 92.03 92.65 91.05 92.57 127,438 +1.04(+1.14%)
Aug 03, 2017 91.42 91.54 90.15 91.53 265,390 -1.11(-1.19%)
Aug 02, 2017 92.97 93.14 91.26 92.64 209,101 +0.12(+0.13%)
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.