Emrg Mkts Bull 3X Direxion (NY: EDC )

89.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 134.90 135.19 128.25 128.50 370,083 -5.45(-4.07%)
Feb 27, 2018 141.22 141.48 133.88 133.95 581,276 -12.49(-8.53%)
Feb 26, 2018 143.69 146.56 141.52 146.44 310,316 +3.76(+2.64%)
Feb 23, 2018 140.33 142.91 138.90 142.68 166,035 +6.85(+5.04%)
Feb 22, 2018 135.27 135.83 224,398 +0.53(+0.39%)
Feb 21, 2018 139.20 143.92 135.01 135.30 315,873 -0.37(-0.27%)
Feb 20, 2018 134.09 136.27 133.45 135.67 488,791 -5.80(-4.10%)
Feb 16, 2018 141.47 141.47 141.47 0 -1.55(-1.08%)
Feb 15, 2018 141.67 144.19 139.19 143.02 717,459 +8.32(+6.18%)
Feb 14, 2018 124.63 135.54 124.63 134.70 408,892 +9.34(+7.45%)
Feb 13, 2018 122.96 126.29 122.77 125.36 328,231 +2.85(+2.33%)
Feb 12, 2018 122.00 125.00 118.76 122.51 584,787 +5.40(+4.61%)
Feb 09, 2018 116.23 119.59 107.03 117.11 739,051 +5.10(+4.55%)
Feb 08, 2018 127.22 127.22 112.00 112.01 586,744 -12.64(-10.14%)
Feb 07, 2018 130.55 132.42 124.48 124.65 560,101 -13.02(-9.46%)
Feb 06, 2018 125.42 140.96 124.21 137.67 674,403 +7.17(+5.49%)
Feb 05, 2018 139.57 143.70 125.52 130.50 677,728 -9.98(-7.10%)
Feb 02, 2018 147.03 147.30 139.95 140.48 435,049 -11.44(-7.53%)
Feb 01, 2018 154.33 156.12 151.70 151.92 210,295 -6.30(-3.98%)
Jan 31, 2018 160.98 161.21 154.79 158.22 257,691 +3.98(+2.58%)
Jan 30, 2018 155.62 155.75 154.50 154.24 544,286 -6.67(-4.15%)
Jan 29, 2018 162.43 163.08 160.32 160.91 388,419 -7.69(-4.56%)
Jan 26, 2018 165.53 168.70 164.33 168.60 258,231 +6.66(+4.11%)
Jan 25, 2018 162.97 166.37 160.60 161.94 357,157 -0.41(-0.25%)
Jan 24, 2018 161.44 163.42 159.00 162.35 361,555 +3.96(+2.50%)
Jan 23, 2018 156.25 158.48 155.49 158.39 245,362 +2.30(+1.47%)
Jan 22, 2018 153.40 156.22 152.18 156.09 232,302 +2.92(+1.91%)
Jan 19, 2018 152.26 153.56 150.73 153.17 337,142 +3.28(+2.19%)
Jan 18, 2018 149.44 150.40 148.74 149.89 213,854 +0.47(+0.31%)
Jan 17, 2018 147.11 150.35 146.56 149.42 343,129 +5.82(+4.05%)
Jan 16, 2018 147.45 148.38 142.90 143.60 373,314 -2.00(-1.37%)
Jan 12, 2018 145.60 145.60 145.60 0 +4.29(+3.04%)
Jan 11, 2018 138.43 141.44 138.32 141.31 168,082 +2.50(+1.80%)
Jan 10, 2018 139.75 137.10 138.81 458,692 -2.60(-1.84%)
Jan 09, 2018 142.23 142.23 139.58 141.41 275,899 -0.91(-0.64%)
Jan 08, 2018 141.63 142.94 141.22 142.32 222,381 +0.30(+0.21%)
Jan 05, 2018 139.72 142.33 139.19 142.02 217,435 +3.69(+2.67%)
Jan 04, 2018 137.94 139.24 137.59 138.33 207,927 +1.38(+1.01%)
Jan 03, 2018 135.31 137.21 135.20 136.95 192,453 +3.98(+2.99%)
Jan 02, 2018 131.44 133.33 130.71 132.97 376,158 +7.23(+5.75%)
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%)
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.