Emrg Mkts Bull 3X Direxion (NY: EDC )

32.52 +0.38 (+1.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 77.79 77.79 76.24 76.31 293,303 -3.08(-3.87%)
Feb 27, 2019 79.85 80.17 78.46 79.39 443,408 -2.01(-2.47%)
Feb 26, 2019 80.52 82.21 80.34 81.40 198,241 -0.74(-0.90%)
Feb 25, 2019 82.23 83.31 81.69 82.14 617,219 +2.51(+3.16%)
Feb 22, 2019 78.97 80.25 78.63 79.62 294,994 +2.62(+3.40%)
Feb 21, 2019 77.35 77.59 76.06 77.00 179,007 -0.59(-0.76%)
Feb 20, 2019 77.46 78.99 76.99 77.60 303,917 +1.40(+1.83%)
Feb 19, 2019 73.77 76.78 73.73 76.20 294,291 +1.61(+2.16%)
Feb 15, 2019 74.84 74.84 73.86 74.59 175,017 -0.35(-0.47%)
Feb 14, 2019 73.25 75.67 72.89 74.94 173,397 +0.46(+0.61%)
Feb 13, 2019 76.19 76.68 74.00 74.48 296,814 -1.81(-2.38%)
Feb 12, 2019 76.13 77.11 75.83 76.30 486,898 +2.00(+2.69%)
Feb 11, 2019 75.48 75.58 74.20 74.30 137,452 -0.68(-0.91%)
Feb 08, 2019 74.62 75.43 73.39 74.98 510,932 -1.47(-1.93%)
Feb 07, 2019 76.88 78.08 74.43 76.45 357,520 -2.51(-3.18%)
Feb 06, 2019 81.10 81.10 78.35 78.96 207,822 -3.16(-3.85%)
Feb 05, 2019 80.04 82.36 79.81 82.13 250,797 +3.16(+4.01%)
Feb 04, 2019 77.81 79.57 77.44 78.96 220,412 +0.41(+0.52%)
Feb 01, 2019 78.76 79.05 77.92 78.56 471,145 -1.80(-2.25%)
Jan 31, 2019 78.85 80.70 78.74 80.36 333,061 +1.97(+2.51%)
Jan 30, 2019 75.01 78.94 74.03 78.39 443,149 +4.68(+6.34%)
Jan 29, 2019 74.48 74.56 73.29 73.71 156,827 +0.27(+0.37%)
Jan 28, 2019 72.39 73.48 71.70 73.44 189,805 -2.35(-3.10%)
Jan 25, 2019 75.22 76.31 74.94 75.79 305,920 +3.03(+4.16%)
Jan 24, 2019 71.02 73.04 71.02 72.76 182,261 +1.98(+2.80%)
Jan 23, 2019 70.61 71.00 69.16 70.78 165,497 +1.86(+2.70%)
Jan 22, 2019 70.03 70.34 67.85 68.92 312,836 -3.77(-5.19%)
Jan 18, 2019 72.41 73.36 71.93 72.70 244,694 +1.15(+1.61%)
Jan 17, 2019 68.82 72.57 68.82 71.54 240,035 +0.91(+1.29%)
Jan 16, 2019 69.56 71.31 69.52 70.63 264,439 +2.42(+3.54%)
Jan 15, 2019 67.84 69.16 67.59 68.21 174,915 +1.47(+2.21%)
Jan 14, 2019 65.90 67.57 65.52 66.74 168,274 -1.68(-2.45%)
Jan 11, 2019 67.88 68.83 67.38 68.42 322,102 -1.20(-1.73%)
Jan 10, 2019 67.04 69.67 66.92 69.62 236,692 +1.55(+2.28%)
Jan 09, 2019 66.60 69.13 66.60 68.07 334,181 +3.60(+5.58%)
Jan 08, 2019 64.08 64.93 62.96 64.47 192,761 +0.49(+0.77%)
Jan 07, 2019 63.71 64.70 62.62 63.97 307,216 +0.43(+0.67%)
Jan 04, 2019 60.51 64.25 60.09 63.55 363,847 +5.55(+9.57%)
Jan 03, 2019 59.35 59.36 57.24 58.00 234,842 -3.22(-5.26%)
Jan 02, 2019 58.70 61.38 58.56 61.22 192,449 +0.30(+0.49%)
Dec 31, 2018 63.06 63.16 60.31 60.92 316,845 -0.74(-1.20%)
Dec 28, 2018 61.51 62.72 60.65 61.66 465,889 +1.47(+2.43%)
Dec 27, 2018 57.89 60.19 57.22 60.19 281,056 -0.18(-0.29%)
Dec 26, 2018 57.97 60.45 56.47 60.37 325,736 +3.37(+5.90%)
Dec 24, 2018 58.14 59.36 56.91 57.00 215,691 -1.48(-2.54%)
Dec 21, 2018 60.32 61.29 57.68 58.49 364,160 -1.41(-2.35%)
Dec 20, 2018 60.30 61.28 58.45 59.89 308,709 +1.48(+2.54%)
Dec 19, 2018 62.34 64.07 57.11 58.41 430,040 -3.17(-5.15%)
Dec 18, 2018 61.71 62.66 61.13 61.58 174,376 +1.19(+1.98%)
Dec 17, 2018 62.34 63.10 59.77 60.39 254,342 -1.79(-2.89%)
Dec 14, 2018 62.37 63.79 61.99 62.18 148,468 -2.83(-4.36%)
Dec 13, 2018 65.59 66.12 64.68 65.01 166,919 +0.08(+0.12%)
Dec 12, 2018 65.33 66.63 64.77 64.94 324,157 +3.00(+4.84%)
Dec 11, 2018 63.19 63.19 60.62 61.94 354,604 +1.28(+2.11%)
Dec 10, 2018 61.22 61.53 58.34 60.66 401,009 -1.80(-2.89%)
Dec 07, 2018 66.01 67.19 62.03 62.46 306,422 -3.98(-5.99%)
Dec 06, 2018 62.80 66.44 61.47 66.44 423,006 -1.99(-2.91%)
Dec 04, 2018 72.99 73.31 67.71 68.43 427,877 -4.38(-6.02%)
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.