Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 95.57 97.46 95.07 96.66 355,342 +3.05(+3.26%)
Sep 28, 2017 92.35 93.83 92.21 93.61 92,219 -0.26(-0.27%)
Sep 27, 2017 93.82 94.36 92.20 93.86 265,371 -1.12(-1.18%)
Sep 26, 2017 96.17 96.51 94.37 94.99 153,327 -0.79(-0.82%)
Sep 25, 2017 98.22 98.22 94.48 95.77 302,242 -4.88(-4.85%)
Sep 22, 2017 100.79 101.25 100.22 100.66 104,263 -1.85(-1.80%)
Sep 21, 2017 103.30 103.46 101.88 102.50 107,234 -0.03(-0.03%)
Sep 20, 2017 103.88 104.40 99.63 102.53 348,186 -1.35(-1.30%)
Sep 19, 2017 103.43 103.88 102.55 103.88 141,758 +0.69(+0.66%)
Sep 18, 2017 104.07 104.65 102.84 103.20 192,614 +0.92(+0.90%)
Sep 15, 2017 100.87 102.62 100.34 102.27 158,318 +1.86(+1.86%)
Sep 14, 2017 98.92 100.55 98.67 100.41 143,071 +0.73(+0.73%)
Sep 13, 2017 99.87 100.47 98.97 99.68 203,320 -1.47(-1.46%)
Sep 12, 2017 101.13 101.75 100.78 101.15 186,194 -0.53(-0.52%)
Sep 11, 2017 100.02 101.81 100.02 101.68 224,556 +4.02(+4.12%)
Sep 08, 2017 99.09 99.10 97.19 97.66 190,660 -1.99(-2.00%)
Sep 07, 2017 98.97 99.65 98.62 99.65 121,938 +2.14(+2.19%)
Sep 06, 2017 96.83 97.85 96.34 97.51 118,031 +1.86(+1.94%)
Sep 05, 2017 97.23 97.87 94.29 95.66 308,541 -3.92(-3.94%)
Sep 01, 2017 98.59 99.69 98.34 99.58 233,798 +2.15(+2.21%)
Aug 31, 2017 97.03 98.16 96.86 97.43 70,943 +0.33(+0.34%)
Aug 30, 2017 96.29 97.26 96.04 97.10 127,285 +0.54(+0.56%)
Aug 29, 2017 94.14 96.67 93.80 96.56 178,063 -0.61(-0.63%)
Aug 28, 2017 98.17 98.17 96.63 97.17 192,811 -0.77(-0.78%)
Aug 25, 2017 98.10 98.97 97.60 97.94 374,881 +1.46(+1.52%)
Aug 24, 2017 97.04 97.24 95.79 96.48 123,295 +0.94(+0.99%)
Aug 23, 2017 93.80 95.89 93.67 95.54 61,430 +1.24(+1.32%)
Aug 22, 2017 93.11 94.64 92.93 94.29 235,467 +3.02(+3.31%)
Aug 21, 2017 90.98 91.65 90.24 91.28 118,893 +1.18(+1.31%)
Aug 18, 2017 88.94 91.35 88.13 90.10 160,256 +2.17(+2.46%)
Aug 17, 2017 91.04 91.33 87.69 87.93 107,828 -3.68(-4.01%)
Aug 16, 2017 90.96 91.75 90.61 91.61 166,792 +2.82(+3.17%)
Aug 15, 2017 88.29 89.07 87.87 88.79 116,924 +0.16(+0.18%)
Aug 14, 2017 88.84 89.74 88.26 88.63 258,474 +2.61(+3.04%)
Aug 11, 2017 85.55 86.94 84.79 86.02 196,757 +0.85(+1.00%)
Aug 10, 2017 89.59 89.59 85.17 85.17 377,625 -6.62(-7.21%)
Aug 09, 2017 91.09 92.04 90.41 91.79 214,413 -2.78(-2.94%)
Aug 08, 2017 95.24 96.37 94.25 94.57 153,739 -0.05(-0.06%)
Aug 07, 2017 93.39 94.62 93.39 94.62 124,689 +2.05(+2.21%)
Aug 04, 2017 92.03 92.65 91.05 92.57 127,438 +1.04(+1.14%)
Aug 03, 2017 91.42 91.54 90.15 91.53 265,390 -1.11(-1.19%)
Aug 02, 2017 92.97 93.14 91.26 92.64 209,101 +0.12(+0.13%)
Aug 01, 2017 92.78 93.08 92.19 92.52 303,488 +1.02(+1.12%)
Jul 31, 2017 91.94 91.94 90.92 91.50 196,606 +0.16(+0.17%)
Jul 28, 2017 90.36 91.40 89.78 91.34 270,475 +0.01(+0.01%)
Jul 27, 2017 93.79 93.95 89.52 91.33 351,995 -1.73(-1.86%)
Jul 26, 2017 91.14 93.25 90.92 93.06 147,011 +2.22(+2.45%)
Jul 25, 2017 91.91 92.20 90.71 90.84 216,434 -0.71(-0.78%)
Jul 24, 2017 91.82 91.82 90.69 91.55 157,324 +0.93(+1.03%)
Jul 21, 2017 90.98 90.98 89.92 90.62 51,682 -0.36(-0.39%)
Jul 20, 2017 91.40 91.40 90.41 90.97 88,817 -0.26(-0.28%)
Jul 19, 2017 91.56 91.74 90.61 91.23 123,508 +2.16(+2.42%)
Jul 18, 2017 87.75 89.26 87.36 89.07 114,985 +0.86(+0.97%)
Jul 17, 2017 88.44 88.57 87.74 88.21 179,147 -1.14(-1.28%)
Jul 14, 2017 87.82 89.59 87.78 89.36 134,435 +3.15(+3.66%)
Jul 13, 2017 85.27 86.32 85.26 86.20 77,297 +1.12(+1.32%)
Jul 12, 2017 83.61 85.44 83.58 85.08 245,148 +4.74(+5.89%)
Jul 11, 2017 79.60 80.58 78.96 80.34 161,568 +2.10(+2.69%)
Jul 10, 2017 76.91 78.49 76.91 78.24 199,070 +1.94(+2.54%)
Jul 07, 2017 76.37 76.75 75.32 76.30 153,019 +0.39(+0.52%)
Jul 06, 2017 76.90 77.39 75.59 75.91 269,092 -2.75(-3.50%)
Jul 05, 2017 77.84 78.69 76.64 78.66 259,819 -0.42(-0.53%)
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.