Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 +0.23 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 77.89 79.22 77.37 78.00 530,775 -1.62(-2.03%)
Sep 27, 2018 79.20 80.44 79.03 79.61 87,776 +1.06(+1.35%)
Sep 26, 2018 78.50 81.25 78.23 78.56 528,205 +0.40(+0.52%)
Sep 25, 2018 77.46 78.54 77.28 78.15 143,365 +0.99(+1.29%)
Sep 24, 2018 77.14 77.31 76.31 77.16 172,093 -2.59(-3.25%)
Sep 21, 2018 78.99 80.22 78.82 79.75 215,114 +0.88(+1.12%)
Sep 20, 2018 78.36 78.92 77.09 78.87 222,082 +2.70(+3.55%)
Sep 19, 2018 75.11 76.53 75.11 76.16 224,822 +2.89(+3.94%)
Sep 18, 2018 72.30 73.62 72.23 73.28 230,521 +2.00(+2.80%)
Sep 17, 2018 71.44 72.43 70.97 71.28 158,603 -1.89(-2.58%)
Sep 14, 2018 74.64 74.91 72.20 73.17 299,464 -0.14(-0.19%)
Sep 13, 2018 73.95 74.97 72.58 73.30 434,832 +2.57(+3.63%)
Sep 12, 2018 68.57 71.90 67.94 70.74 298,110 +1.16(+1.67%)
Sep 11, 2018 67.11 69.69 66.56 69.58 229,258 +0.38(+0.55%)
Sep 10, 2018 71.17 71.17 68.94 69.20 230,340 -2.15(-3.02%)
Sep 07, 2018 71.72 73.35 70.56 71.35 243,158 -1.09(-1.50%)
Sep 06, 2018 72.60 73.21 70.96 72.44 211,497 +0.11(+0.15%)
Sep 05, 2018 72.86 73.21 71.56 72.33 238,676 -3.18(-4.22%)
Sep 04, 2018 76.28 76.45 74.98 75.51 256,739 -4.84(-6.02%)
Aug 31, 2018 80.35 80.35 80.35 0 +1.40(+1.77%)
Aug 30, 2018 81.85 81.85 78.21 78.95 316,630 -6.81(-7.94%)
Aug 29, 2018 83.51 85.87 83.16 85.76 220,357 +1.63(+1.94%)
Aug 28, 2018 85.85 86.20 83.65 84.13 253,634 -0.97(-1.14%)
Aug 27, 2018 83.98 86.05 83.81 85.10 297,270 +3.56(+4.37%)
Aug 24, 2018 80.82 81.77 80.12 81.54 210,875 +4.09(+5.29%)
Aug 23, 2018 80.60 81.14 77.24 77.44 195,793 -3.89(-4.78%)
Aug 22, 2018 79.63 81.75 79.63 81.33 198,234 +1.95(+2.46%)
Aug 21, 2018 78.78 80.33 78.71 79.38 170,735 +2.79(+3.64%)
Aug 20, 2018 76.02 76.74 75.33 76.60 244,664 +1.07(+1.41%)
Aug 17, 2018 72.48 76.04 71.95 75.53 514,361 +2.26(+3.09%)
Aug 16, 2018 74.09 75.01 73.14 73.27 217,802 +1.21(+1.69%)
Aug 15, 2018 72.19 72.99 69.96 72.05 481,794 -6.83(-8.65%)
Aug 14, 2018 78.20 79.30 77.80 78.88 191,537 +1.50(+1.94%)
Aug 13, 2018 78.99 79.65 76.70 77.38 257,509 -3.95(-4.85%)
Aug 10, 2018 81.08 82.02 80.54 81.33 309,791 -5.70(-6.55%)
Aug 09, 2018 87.99 88.62 86.85 87.03 54,571 -0.68(-0.78%)
Aug 08, 2018 87.66 88.05 86.83 87.71 55,542 -0.48(-0.54%)
Aug 07, 2018 88.40 89.41 87.99 88.19 81,632 +2.67(+3.12%)
Aug 06, 2018 85.53 86.25 84.89 85.52 158,238 -1.87(-2.14%)
Aug 03, 2018 86.44 87.80 86.25 87.39 436,751 +1.81(+2.12%)
Aug 02, 2018 83.85 85.96 83.17 85.58 254,985 -3.68(-4.12%)
Aug 01, 2018 89.28 90.41 88.42 89.26 121,977 -2.24(-2.45%)
Jul 31, 2018 90.11 92.00 89.81 91.50 107,977 +1.42(+1.57%)
Jul 30, 2018 91.14 91.22 89.43 90.08 91,519 -0.63(-0.70%)
Jul 27, 2018 91.72 92.19 89.19 90.72 549,145 +0.98(+1.10%)
Jul 26, 2018 90.42 91.05 89.53 89.73 174,087 -2.88(-3.11%)
Jul 25, 2018 90.16 92.98 89.54 92.61 279,407 +4.16(+4.70%)
Jul 24, 2018 88.91 89.98 87.76 88.46 328,252 +3.66(+4.32%)
Jul 23, 2018 85.38 85.38 83.99 84.79 114,982 -1.69(-1.96%)
Jul 20, 2018 85.44 86.92 85.28 86.49 236,569 +3.52(+4.25%)
Jul 19, 2018 82.21 83.98 81.29 82.96 330,687 -3.23(-3.75%)
Jul 18, 2018 84.94 86.35 84.30 86.19 69,742 -0.33(-0.38%)
Jul 17, 2018 83.66 86.96 83.40 86.52 125,607 +1.81(+2.14%)
Jul 16, 2018 84.71 85.08 83.82 84.71 67,664 -1.33(-1.55%)
Jul 13, 2018 85.59 86.63 84.74 86.05 72,541 +0.29(+0.34%)
Jul 12, 2018 85.56 86.37 84.74 85.75 175,907 +3.19(+3.87%)
Jul 11, 2018 83.47 84.64 81.60 82.56 238,976 -5.15(-5.87%)
Jul 10, 2018 87.58 87.80 85.65 87.71 151,313 -0.46(-0.52%)
Jul 09, 2018 87.23 88.38 86.02 88.17 222,643 +4.38(+5.23%)
Jul 06, 2018 81.17 84.75 81.09 83.79 310,287 +3.21(+3.98%)
Jul 05, 2018 81.69 81.99 79.74 80.58 125,652 -0.57(-0.70%)
Jul 03, 2018 81.15 81.15 81.15 0 -0.10(-0.12%)
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.