Emrg Mkts Bull 3X Direxion (NY: EDC )

31.69 -0.39 (-1.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 103.98 104.93 103.52 104.85 169,583 +2.64(+2.59%)
Oct 30, 2017 103.07 103.86 101.76 102.20 161,014 -2.01(-1.93%)
Oct 27, 2017 101.19 104.38 100.57 104.21 261,623 +4.42(+4.43%)
Oct 26, 2017 102.05 102.59 99.70 99.79 158,553 -2.08(-2.05%)
Oct 25, 2017 103.55 104.09 99.44 101.88 237,576 -0.79(-0.77%)
Oct 24, 2017 103.19 104.15 102.51 102.66 102,758 +0.06(+0.06%)
Oct 23, 2017 104.57 104.57 102.45 102.60 317,432 -2.41(-2.30%)
Oct 20, 2017 105.54 105.60 104.57 105.01 207,774 +0.92(+0.89%)
Oct 19, 2017 103.58 104.11 102.67 104.09 289,516 -2.71(-2.54%)
Oct 18, 2017 107.23 107.85 106.18 106.80 126,051 +0.71(+0.67%)
Oct 17, 2017 107.09 107.09 105.44 106.09 135,393 -1.69(-1.56%)
Oct 16, 2017 108.74 108.99 107.62 107.77 127,568 -0.10(-0.09%)
Oct 13, 2017 107.86 108.56 107.58 107.87 174,423 +2.69(+2.56%)
Oct 12, 2017 105.48 105.91 104.85 105.18 124,156 +0.00(+0.00%)
Oct 11, 2017 103.81 105.34 103.74 105.18 154,880 +1.49(+1.43%)
Oct 10, 2017 103.09 104.03 102.77 103.70 232,663 +2.94(+2.91%)
Oct 09, 2017 100.09 100.83 99.77 100.76 121,234 -0.24(-0.24%)
Oct 06, 2017 99.67 101.24 99.00 101.00 227,533 -1.56(-1.52%)
Oct 05, 2017 101.62 103.43 101.55 102.56 201,978 +2.07(+2.06%)
Oct 04, 2017 100.26 101.09 99.98 100.50 141,793 +0.03(+0.03%)
Oct 03, 2017 98.16 100.54 98.08 100.47 273,978 +4.39(+4.57%)
Oct 02, 2017 95.83 97.22 95.79 96.08 201,210 +0.27(+0.28%)
Sep 29, 2017 94.73 96.59 94.23 95.80 358,518 +3.03(+3.26%)
Sep 28, 2017 91.54 93.00 91.39 92.78 93,043 -0.25(-0.27%)
Sep 27, 2017 92.99 93.52 91.38 93.03 267,744 -1.11(-1.18%)
Sep 26, 2017 95.31 95.66 93.53 94.15 154,698 -0.78(-0.82%)
Sep 25, 2017 97.35 97.35 93.64 94.93 304,944 -4.84(-4.85%)
Sep 22, 2017 99.90 100.35 99.33 99.76 105,195 -1.83(-1.80%)
Sep 21, 2017 102.38 102.55 100.98 101.59 108,192 -0.03(-0.03%)
Sep 20, 2017 102.96 103.48 98.75 101.62 351,299 -1.34(-1.30%)
Sep 19, 2017 102.51 102.96 101.64 102.96 143,025 +0.68(+0.66%)
Sep 18, 2017 103.14 103.72 101.93 102.28 194,336 +0.92(+0.90%)
Sep 15, 2017 99.97 101.71 99.45 101.37 159,733 +1.85(+1.86%)
Sep 14, 2017 98.04 99.66 97.80 99.52 144,350 +0.72(+0.73%)
Sep 13, 2017 98.98 99.58 98.10 98.79 205,137 -1.46(-1.45%)
Sep 12, 2017 100.23 100.85 99.89 100.25 187,858 -0.53(-0.52%)
Sep 11, 2017 99.13 100.91 99.13 100.78 226,564 +3.99(+4.12%)
Sep 08, 2017 98.21 98.22 96.33 96.79 192,364 -1.98(-2.00%)
Sep 07, 2017 98.10 98.77 97.74 98.77 123,028 +2.12(+2.19%)
Sep 06, 2017 95.98 96.98 95.49 96.65 119,086 +1.84(+1.94%)
Sep 05, 2017 96.37 97.00 93.46 94.81 311,300 -3.89(-3.94%)
Sep 01, 2017 97.72 98.80 97.47 98.69 235,888 +2.13(+2.21%)
Aug 31, 2017 96.17 97.29 96.00 96.57 71,577 +0.33(+0.34%)
Aug 30, 2017 95.43 96.40 95.19 96.24 128,423 +0.53(+0.56%)
Aug 29, 2017 93.30 95.81 92.97 95.70 179,655 -0.61(-0.63%)
Aug 28, 2017 97.30 97.30 95.78 96.31 194,535 -0.76(-0.78%)
Aug 25, 2017 97.23 98.09 96.74 97.07 378,232 +1.45(+1.52%)
Aug 24, 2017 96.18 96.38 94.94 95.62 124,398 +0.93(+0.99%)
Aug 23, 2017 92.97 95.04 92.84 94.69 61,979 +1.23(+1.32%)
Aug 22, 2017 92.29 93.80 92.11 93.46 237,572 +2.99(+3.31%)
Aug 21, 2017 90.18 90.84 89.44 90.47 119,956 +1.17(+1.31%)
Aug 18, 2017 88.15 90.54 87.35 89.30 161,689 +2.15(+2.46%)
Aug 17, 2017 90.23 90.52 86.92 87.15 108,792 -3.64(-4.01%)
Aug 16, 2017 90.15 90.94 89.81 90.79 168,284 +2.79(+3.17%)
Aug 15, 2017 87.50 88.28 87.09 88.00 117,969 +0.15(+0.18%)
Aug 14, 2017 88.06 88.94 87.48 87.85 260,784 +2.59(+3.04%)
Aug 11, 2017 84.79 86.17 84.03 85.26 198,516 +0.84(+1.00%)
Aug 10, 2017 88.80 88.80 84.41 84.41 381,001 -6.56(-7.21%)
Aug 09, 2017 90.29 91.23 89.61 90.97 216,330 -2.75(-2.94%)
Aug 08, 2017 94.40 95.51 93.41 93.73 155,113 -0.05(-0.06%)
Aug 07, 2017 92.56 93.78 92.56 93.78 125,804 +2.03(+2.21%)
Aug 04, 2017 91.22 91.83 90.24 91.75 128,577 +1.03(+1.14%)
Aug 03, 2017 90.61 90.73 89.35 90.72 267,763 -1.10(-1.19%)
Aug 02, 2017 92.14 92.32 90.45 91.82 210,970 +0.12(+0.13%)
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.