Emrg Mkts Bull 3X Direxion (NY: EDC )

28.08 -0.46 (-1.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 77.96 78.19 76.74 77.88 425,927 +2.39(+3.17%)
Mar 28, 2019 74.68 75.68 73.95 75.49 92,977 +1.47(+1.99%)
Mar 27, 2019 75.38 75.71 73.29 74.02 151,880 -2.34(-3.07%)
Mar 26, 2019 76.62 77.09 75.31 76.36 132,029 +0.48(+0.63%)
Mar 25, 2019 74.68 76.45 74.59 75.88 179,090 +0.62(+0.83%)
Mar 22, 2019 78.88 79.34 75.03 75.26 470,384 -7.19(-8.73%)
Mar 21, 2019 80.84 82.53 80.41 82.45 261,372 +0.24(+0.30%)
Mar 20, 2019 81.00 84.24 79.40 82.21 377,337 +0.45(+0.55%)
Mar 19, 2019 82.06 82.73 81.26 81.76 256,227 +0.13(+0.16%)
Mar 18, 2019 80.92 81.84 80.47 81.63 283,691 +2.52(+3.19%)
Mar 15, 2019 77.81 79.40 77.81 79.11 408,993 +3.29(+4.34%)
Mar 14, 2019 76.08 76.21 75.02 75.82 135,939 -1.26(-1.64%)
Mar 13, 2019 77.03 77.42 76.37 77.08 146,882 +0.16(+0.21%)
Mar 12, 2019 76.93 77.41 76.50 76.92 177,740 +1.27(+1.68%)
Mar 11, 2019 73.73 75.92 73.61 75.65 199,776 +3.91(+5.45%)
Mar 08, 2019 70.67 71.84 70.48 71.74 268,917 -1.61(-2.20%)
Mar 07, 2019 76.22 76.29 72.96 73.35 321,420 -4.14(-5.35%)
Mar 06, 2019 79.08 79.28 77.28 77.49 125,666 -1.38(-1.75%)
Mar 05, 2019 77.85 79.28 77.32 78.87 225,447 +2.17(+2.83%)
Mar 04, 2019 77.69 77.83 74.69 76.69 311,122 +0.37(+0.48%)
Mar 01, 2019 77.98 78.09 76.03 76.32 236,242 +0.01(+0.01%)
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%)
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.