Emrg Mkts Bull 3X Direxion (NY: EDC )

32.02 -0.06 (-0.19%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 57.13 58.17 56.51 57.27 464,047 +1.85(+3.34%)
Oct 30, 2018 53.24 55.48 53.00 55.42 334,268 +2.96(+5.65%)
Oct 29, 2018 56.72 56.85 50.57 52.46 468,711 -2.88(-5.21%)
Oct 26, 2018 53.69 56.56 52.95 55.34 591,123 -1.77(-3.10%)
Oct 25, 2018 55.93 58.32 55.57 57.11 395,603 +3.00(+5.54%)
Oct 24, 2018 58.98 59.21 54.03 54.11 594,319 -5.88(-9.80%)
Oct 23, 2018 57.51 60.99 56.58 59.99 388,703 -1.96(-3.16%)
Oct 22, 2018 63.15 63.45 61.27 61.95 243,175 +1.79(+2.97%)
Oct 19, 2018 61.22 62.20 59.68 60.16 298,413 +1.63(+2.79%)
Oct 18, 2018 61.49 61.50 57.82 58.53 435,032 -4.87(-7.68%)
Oct 17, 2018 64.35 64.43 62.47 63.40 273,276 -2.33(-3.54%)
Oct 16, 2018 63.50 66.01 63.23 65.72 421,532 +4.51(+7.37%)
Oct 15, 2018 61.57 62.53 60.97 61.21 220,734 -2.07(-3.27%)
Oct 12, 2018 63.17 63.63 60.92 63.28 459,847 +4.96(+8.51%)
Oct 11, 2018 59.13 60.97 56.60 58.32 870,380 -1.74(-2.90%)
Oct 10, 2018 64.93 64.99 60.03 60.06 553,135 -5.87(-8.91%)
Oct 09, 2018 65.14 66.86 64.38 65.93 360,070 -0.91(-1.36%)
Oct 08, 2018 64.89 67.08 64.74 66.85 291,315 +0.47(+0.70%)
Oct 05, 2018 67.20 67.55 64.61 66.38 578,840 -0.85(-1.26%)
Oct 04, 2018 70.41 70.44 66.28 67.23 516,207 -5.40(-7.43%)
Oct 03, 2018 76.09 76.09 72.00 72.63 267,153 -1.96(-2.63%)
Oct 02, 2018 74.40 75.56 73.85 74.59 260,667 -2.86(-3.70%)
Oct 01, 2018 78.59 78.64 76.94 77.45 154,556 +0.15(+0.19%)
Sep 28, 2018 77.19 78.52 76.68 77.30 535,520 -1.60(-2.03%)
Sep 27, 2018 78.50 79.73 78.33 78.91 88,561 +1.05(+1.35%)
Sep 26, 2018 77.81 80.53 77.54 77.86 532,927 +0.40(+0.52%)
Sep 25, 2018 76.78 77.84 76.59 77.46 144,647 +0.98(+1.29%)
Sep 24, 2018 76.46 76.63 75.64 76.47 173,632 -2.57(-3.25%)
Sep 21, 2018 78.29 79.51 78.12 79.05 217,037 +0.88(+1.12%)
Sep 20, 2018 77.67 78.22 76.41 78.17 224,067 +2.68(+3.55%)
Sep 19, 2018 74.44 75.85 74.44 75.49 226,832 +2.86(+3.94%)
Sep 18, 2018 71.66 72.96 71.59 72.63 232,582 +1.98(+2.80%)
Sep 17, 2018 70.80 71.79 70.34 70.65 160,021 -1.87(-2.58%)
Sep 14, 2018 73.98 74.25 71.56 72.52 302,141 -0.14(-0.19%)
Sep 13, 2018 73.29 74.30 71.93 72.65 438,719 +2.54(+3.63%)
Sep 12, 2018 67.96 71.26 67.34 70.11 300,775 +1.15(+1.67%)
Sep 11, 2018 66.52 69.07 65.97 68.96 231,308 +0.37(+0.55%)
Sep 10, 2018 70.54 70.54 68.33 68.59 232,399 -2.13(-3.02%)
Sep 07, 2018 71.09 72.70 69.94 70.72 245,332 -1.08(-1.50%)
Sep 06, 2018 71.95 72.56 70.33 71.80 213,387 +0.11(+0.15%)
Sep 05, 2018 72.22 72.56 70.92 71.69 240,809 -3.16(-4.22%)
Sep 04, 2018 75.61 75.77 74.31 74.84 259,034 -4.80(-6.02%)
Aug 31, 2018 79.64 79.64 79.64 0 +1.39(+1.77%)
Aug 30, 2018 81.12 81.12 77.52 78.25 319,461 -6.75(-7.94%)
Aug 29, 2018 82.77 85.11 82.42 85.00 222,327 +1.61(+1.94%)
Aug 28, 2018 85.09 85.44 82.91 83.39 255,901 -0.96(-1.14%)
Aug 27, 2018 83.24 85.28 83.06 84.34 299,927 +3.53(+4.37%)
Aug 24, 2018 80.10 81.04 79.41 80.81 212,760 +4.06(+5.29%)
Aug 23, 2018 79.88 80.42 76.56 76.76 197,543 -3.86(-4.78%)
Aug 22, 2018 78.93 81.02 78.93 80.61 200,006 +1.93(+2.46%)
Aug 21, 2018 78.08 79.62 78.02 78.68 172,261 +2.76(+3.64%)
Aug 20, 2018 75.34 76.06 74.66 75.92 246,851 +1.06(+1.41%)
Aug 17, 2018 71.83 75.36 71.31 74.86 518,960 +2.24(+3.09%)
Aug 16, 2018 73.43 74.35 72.49 72.62 219,749 +1.20(+1.69%)
Aug 15, 2018 71.55 72.34 69.34 71.41 486,101 -6.77(-8.65%)
Aug 14, 2018 77.50 78.59 77.11 78.18 193,250 +1.49(+1.94%)
Aug 13, 2018 78.29 78.95 76.02 76.69 259,811 -3.91(-4.85%)
Aug 10, 2018 80.36 81.29 79.83 80.61 312,560 -5.65(-6.55%)
Aug 09, 2018 87.21 87.84 86.09 86.26 55,058 -0.67(-0.78%)
Aug 08, 2018 86.89 87.27 86.06 86.93 56,039 -0.47(-0.54%)
Aug 07, 2018 87.62 88.62 87.21 87.41 82,362 +2.64(+3.12%)
Aug 06, 2018 84.77 85.48 84.13 84.76 159,652 -1.85(-2.14%)
Aug 03, 2018 85.67 87.02 85.48 86.61 440,655 +1.80(+2.12%)
Aug 02, 2018 83.10 85.20 82.43 84.82 257,264 -3.65(-4.12%)
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.