Emrg Mkts Bull 3X Direxion (NY: EDC )

76.31 USD +3.33 (+4.56%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 125.74 125.74 125.74 0 +1.71(+1.38%)
Dec 28, 2017 124.77 125.17 123.24 124.03 208,763 +2.38(+1.96%)
Dec 27, 2017 121.06 122.05 120.64 121.65 148,817 +0.94(+0.78%)
Dec 26, 2017 120.40 120.72 119.14 120.71 71,562 -0.20(-0.17%)
Dec 22, 2017 119.38 121.06 118.98 120.91 117,707 +2.81(+2.38%)
Dec 21, 2017 117.09 119.29 117.00 118.10 108,566 +2.17(+1.87%)
Dec 20, 2017 116.88 117.39 115.76 115.93 81,250 +0.53(+0.46%)
Dec 19, 2017 117.88 117.88 114.93 115.40 71,774 -2.10(-1.79%)
Dec 18, 2017 116.48 118.57 116.40 117.50 172,861 +3.83(+3.37%)
Dec 15, 2017 113.78 114.26 112.00 113.67 122,236 +0.55(+0.49%)
Dec 14, 2017 114.40 115.23 113.06 113.12 137,586 -2.24(-1.94%)
Dec 13, 2017 113.72 116.57 113.57 115.36 201,785 +3.65(+3.27%)
Dec 12, 2017 110.65 112.25 110.11 111.71 173,650 -1.96(-1.72%)
Dec 11, 2017 113.52 114.50 113.50 113.67 200,929 +1.52(+1.36%)
Dec 08, 2017 112.15 112.55 110.78 112.15 195,322 +3.79(+3.50%)
Dec 07, 2017 106.17 109.14 105.88 108.36 181,514 +0.84(+0.78%)
Dec 06, 2017 106.89 108.26 105.91 107.52 359,563 -4.52(-4.03%)
Dec 05, 2017 112.50 114.24 111.73 112.04 148,875 -0.30(-0.27%)
Dec 04, 2017 115.49 115.88 111.97 112.34 298,530 +0.43(+0.38%)
Dec 01, 2017 112.72 113.31 110.10 111.91 399,278 -2.07(-1.82%)
Nov 30, 2017 116.46 116.46 113.47 113.98 298,551 -3.52(-3.00%)
Nov 29, 2017 121.75 121.75 116.74 117.50 292,567 -5.94(-4.81%)
Nov 28, 2017 123.54 124.50 121.99 123.44 225,432 +2.60(+2.15%)
Nov 27, 2017 123.16 123.16 120.57 120.84 248,831 -5.19(-4.12%)
Nov 24, 2017 125.90 126.43 125.50 126.03 78,125 -1.04(-0.82%)
Nov 22, 2017 127.32 127.99 125.75 127.07 123,323 +0.96(+0.76%)
Nov 21, 2017 125.61 127.57 125.58 126.11 210,899 +4.97(+4.10%)
Nov 20, 2017 119.07 121.56 118.99 121.14 127,921 +1.69(+1.41%)
Nov 17, 2017 118.75 120.84 118.62 119.45 243,192 +1.76(+1.50%)
Nov 16, 2017 115.57 118.61 115.57 117.69 343,085 +6.77(+6.10%)
Nov 15, 2017 110.81 111.70 109.33 110.92 152,036 -1.79(-1.59%)
Nov 14, 2017 114.20 114.60 112.17 112.71 111,641 -2.27(-1.97%)
Nov 13, 2017 114.46 115.63 113.65 114.98 78,204 -0.80(-0.69%)
Nov 10, 2017 116.66 116.77 114.97 115.78 126,502 -1.51(-1.29%)
Nov 09, 2017 117.00 117.98 114.57 117.29 213,783 -2.13(-1.78%)
Nov 08, 2017 118.81 119.64 118.25 119.42 171,513 +1.53(+1.30%)
Nov 07, 2017 119.81 120.18 117.30 117.89 125,995 -2.25(-1.87%)
Nov 06, 2017 117.87 120.19 117.87 120.14 162,607 +3.72(+3.20%)
Nov 03, 2017 117.65 117.65 114.32 116.42 170,077 -1.63(-1.38%)
Nov 02, 2017 118.00 118.36 116.46 118.05 90,881 +0.42(+0.36%)
Nov 01, 2017 118.86 120.00 117.42 117.63 153,476 +1.92(+1.66%)
Oct 31, 2017 114.75 115.80 114.25 115.71 153,663 +2.92(+2.59%)
Oct 30, 2017 113.75 114.62 112.30 112.79 145,899 -2.22(-1.93%)
Oct 27, 2017 111.67 115.19 110.99 115.01 237,063 +4.88(+4.43%)
Oct 26, 2017 112.62 113.21 110.03 110.13 143,669 -2.30(-2.05%)
Oct 25, 2017 114.28 114.88 109.74 112.43 215,273 -0.87(-0.77%)
Oct 24, 2017 113.88 114.94 113.14 113.30 93,112 +0.07(+0.06%)
Oct 23, 2017 115.40 115.40 113.07 113.23 287,633 -2.66(-2.30%)
Oct 20, 2017 116.47 116.54 115.40 115.89 188,269 +1.02(+0.89%)
Oct 19, 2017 114.31 114.90 113.31 114.87 262,337 -2.99(-2.54%)
Oct 18, 2017 118.34 119.02 117.18 117.86 114,218 +0.78(+0.67%)
Oct 17, 2017 118.18 118.18 116.36 117.08 122,683 -1.86(-1.56%)
Oct 16, 2017 120.01 120.28 118.77 118.94 115,593 -0.11(-0.09%)
Oct 13, 2017 119.03 119.80 118.72 119.05 158,049 +2.97(+2.56%)
Oct 12, 2017 116.41 116.88 115.71 116.08 112,501 +0.00(+0.00%)
Oct 11, 2017 114.56 116.25 114.49 116.08 140,341 +1.64(+1.43%)
Oct 10, 2017 113.77 114.81 113.42 114.44 210,822 +3.24(+2.91%)
Oct 09, 2017 110.46 111.28 110.10 111.20 109,853 -0.27(-0.24%)
Oct 06, 2017 110.00 111.73 109.26 111.47 206,173 -1.72(-1.52%)
Oct 05, 2017 112.15 114.15 112.07 113.19 183,017 +2.28(+2.06%)
Oct 04, 2017 110.65 111.57 110.34 110.91 128,482 +0.03(+0.03%)
Oct 03, 2017 108.33 110.96 108.24 110.88 248,258 +4.85(+4.57%)
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.