Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 59.29 59.38 56.70 57.27 337,029 -0.69(-1.20%)
Dec 28, 2018 57.83 58.97 57.01 57.96 495,566 +1.38(+2.43%)
Dec 27, 2018 54.42 56.59 53.79 56.59 298,960 -0.17(-0.29%)
Dec 26, 2018 54.50 56.83 53.09 56.75 346,484 +3.16(+5.90%)
Dec 24, 2018 54.65 55.80 53.51 53.59 229,430 -1.40(-2.54%)
Dec 21, 2018 56.71 57.62 54.22 54.98 387,355 -1.32(-2.35%)
Dec 20, 2018 56.69 57.61 54.95 56.31 328,372 +1.40(+2.54%)
Dec 19, 2018 58.60 60.23 53.69 54.91 457,432 -2.98(-5.15%)
Dec 18, 2018 58.01 58.90 57.47 57.89 185,483 +1.12(+1.98%)
Dec 17, 2018 58.60 59.32 56.19 56.77 270,543 -1.69(-2.89%)
Dec 14, 2018 58.64 59.97 58.27 58.46 157,925 -2.66(-4.36%)
Dec 13, 2018 61.67 62.16 60.81 61.12 177,551 +0.07(+0.12%)
Dec 12, 2018 61.42 62.64 60.89 61.05 344,804 +2.82(+4.84%)
Dec 11, 2018 59.41 59.41 56.99 58.23 377,191 +1.20(+2.11%)
Dec 10, 2018 57.55 57.85 54.85 57.03 426,551 -1.70(-2.89%)
Dec 07, 2018 62.06 63.17 58.32 58.72 325,940 -3.74(-5.99%)
Dec 06, 2018 59.04 62.46 57.79 62.46 449,950 -1.87(-2.91%)
Dec 04, 2018 68.61 68.92 63.65 64.33 455,132 -4.12(-6.02%)
Dec 03, 2018 69.44 69.56 67.51 68.45 453,444 +3.97(+6.15%)
Nov 30, 2018 64.01 64.58 63.26 64.48 202,561 -0.40(-0.62%)
Nov 29, 2018 65.20 66.13 63.92 64.89 283,243 -1.66(-2.49%)
Nov 28, 2018 63.40 66.71 61.95 66.54 600,404 +4.42(+7.12%)
Nov 27, 2018 60.17 62.12 60.00 62.12 199,816 +1.22(+2.01%)
Nov 26, 2018 61.19 61.68 60.19 60.90 281,458 +2.16(+3.68%)
Nov 23, 2018 58.79 59.59 58.61 58.74 460,944 -2.06(-3.39%)
Nov 21, 2018 60.80 60.80 60.80 0 +3.02(+5.22%)
Nov 20, 2018 58.75 59.59 57.10 57.78 295,293 -3.99(-6.46%)
Nov 19, 2018 62.94 63.21 61.17 61.78 263,482 -2.68(-4.16%)
Nov 16, 2018 62.30 65.28 61.79 64.46 643,874 +0.50(+0.78%)
Nov 15, 2018 60.96 64.92 60.62 63.96 588,959 +3.98(+6.64%)
Nov 14, 2018 60.48 61.09 58.37 59.97 398,058 +1.10(+1.87%)
Nov 13, 2018 58.66 60.57 57.90 58.87 327,991 +1.91(+3.35%)
Nov 12, 2018 58.77 59.09 56.53 56.96 282,459 -2.48(-4.17%)
Nov 09, 2018 60.11 60.29 58.02 59.44 399,200 -3.64(-5.77%)
Nov 08, 2018 65.65 66.32 62.41 63.08 414,434 -5.27(-7.71%)
Nov 07, 2018 67.31 68.63 66.11 68.35 339,720 +3.61(+5.58%)
Nov 06, 2018 64.08 64.99 63.66 64.74 154,153 -0.36(-0.55%)
Nov 05, 2018 64.28 65.41 63.97 65.10 319,454 +0.47(+0.72%)
Nov 02, 2018 66.51 67.16 62.67 64.63 841,500 +1.31(+2.07%)
Nov 01, 2018 60.00 63.42 59.08 63.32 519,651 +6.05(+10.56%)
Oct 31, 2018 57.13 58.17 56.51 57.27 464,047 +1.85(+3.34%)
Oct 30, 2018 53.24 55.48 53.00 55.42 334,268 +2.96(+5.65%)
Oct 29, 2018 56.72 56.85 50.57 52.46 468,711 -2.88(-5.21%)
Oct 26, 2018 53.69 56.56 52.95 55.34 591,123 -1.77(-3.10%)
Oct 25, 2018 55.93 58.32 55.57 57.11 395,603 +3.00(+5.54%)
Oct 24, 2018 58.98 59.21 54.03 54.11 594,319 -5.88(-9.80%)
Oct 23, 2018 57.51 60.99 56.58 59.99 388,703 -1.96(-3.16%)
Oct 22, 2018 63.15 63.45 61.27 61.95 243,175 +1.79(+2.97%)
Oct 19, 2018 61.22 62.20 59.68 60.16 298,413 +1.63(+2.79%)
Oct 18, 2018 61.49 61.50 57.82 58.53 435,032 -4.87(-7.68%)
Oct 17, 2018 64.35 64.43 62.47 63.40 273,276 -2.33(-3.54%)
Oct 16, 2018 63.50 66.01 63.23 65.72 421,532 +4.51(+7.37%)
Oct 15, 2018 61.57 62.53 60.97 61.21 220,734 -2.07(-3.27%)
Oct 12, 2018 63.17 63.63 60.92 63.28 459,847 +4.96(+8.51%)
Oct 11, 2018 59.13 60.97 56.60 58.32 870,380 -1.74(-2.90%)
Oct 10, 2018 64.93 64.99 60.03 60.06 553,135 -5.87(-8.91%)
Oct 09, 2018 65.14 66.86 64.38 65.93 360,070 -0.91(-1.36%)
Oct 08, 2018 64.89 67.08 64.74 66.85 291,315 +0.47(+0.70%)
Oct 05, 2018 67.20 67.55 64.61 66.38 578,840 -0.85(-1.26%)
Oct 04, 2018 70.41 70.44 66.28 67.23 516,207 -5.40(-7.43%)
Oct 03, 2018 76.09 76.09 72.00 72.63 267,153 -1.96(-2.63%)
Oct 02, 2018 74.40 75.56 73.85 74.59 260,667 -2.86(-3.70%)
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.