Emrg Mkts Bull 3X Direxion (NY: EDC )

79.50 USD -7.06 (-8.16%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 119.55 120.05 115.79 115.83 143,541 -2.52(-2.13%)
Apr 27, 2018 118.16 118.88 116.21 118.35 104,959 +2.22(+1.91%)
Apr 26, 2018 113.35 116.39 113.26 116.13 150,680 +4.48(+4.01%)
Apr 25, 2018 111.57 112.20 109.50 111.65 198,842 -2.36(-2.07%)
Apr 24, 2018 118.61 119.19 112.72 114.01 232,190 -1.84(-1.59%)
Apr 23, 2018 117.82 118.87 115.00 115.85 144,898 -2.90(-2.44%)
Apr 20, 2018 121.22 121.22 117.12 118.75 252,470 -4.68(-3.79%)
Apr 19, 2018 126.57 126.57 122.12 123.43 139,805 -2.08(-1.66%)
Apr 18, 2018 123.72 126.79 123.32 125.51 190,135 +3.11(+2.54%)
Apr 17, 2018 120.03 123.44 119.97 122.40 133,352 +0.69(+0.57%)
Apr 16, 2018 120.59 121.81 119.52 121.71 99,502 +0.37(+0.30%)
Apr 13, 2018 124.64 124.86 120.26 121.34 142,843 -3.75(-3.00%)
Apr 12, 2018 124.39 126.10 123.80 125.09 148,740 -0.17(-0.14%)
Apr 11, 2018 122.66 125.95 122.61 125.26 197,330 +0.32(+0.26%)
Apr 10, 2018 123.10 125.47 121.74 124.94 293,054 +6.76(+5.72%)
Apr 09, 2018 120.13 122.00 118.12 118.18 169,966 +0.37(+0.31%)
Apr 06, 2018 121.32 123.97 115.72 117.81 226,844 -7.23(-5.78%)
Apr 05, 2018 125.85 127.00 123.96 125.04 183,166 +0.89(+0.72%)
Apr 04, 2018 113.84 124.50 113.52 124.15 273,495 -0.09(-0.07%)
Apr 03, 2018 123.94 124.54 121.02 124.24 182,705 +3.74(+3.10%)
Apr 02, 2018 124.93 126.49 117.11 120.50 280,074 -6.95(-5.45%)
Mar 29, 2018 127.45 127.45 127.45 0 +7.30(+6.08%)
Mar 28, 2018 120.59 121.96 117.59 120.15 295,769 -1.95(-1.60%)
Mar 27, 2018 129.29 129.66 121.00 122.10 253,972 -6.84(-5.30%)
Mar 26, 2018 126.64 129.27 122.44 128.94 240,221 +11.38(+9.68%)
Mar 23, 2018 125.74 126.39 117.38 117.56 344,472 -7.62(-6.09%)
Mar 22, 2018 129.61 131.47 124.63 125.18 364,482 -13.95(-10.03%)
Mar 21, 2018 136.11 140.45 134.95 139.13 201,814 +2.51(+1.84%)
Mar 20, 2018 135.60 137.50 134.95 136.62 102,448 +3.80(+2.86%)
Mar 19, 2018 134.40 135.42 130.30 132.82 181,411 -4.32(-3.15%)
Mar 16, 2018 136.67 138.22 136.47 137.14 77,940 -0.97(-0.70%)
Mar 15, 2018 140.90 141.47 136.72 138.11 106,281 -1.55(-1.11%)
Mar 14, 2018 142.01 142.69 137.40 139.66 232,179 +0.54(+0.39%)
Mar 13, 2018 145.00 145.56 137.65 139.12 279,327 -3.68(-2.58%)
Mar 12, 2018 142.60 143.73 140.74 142.80 336,925 +0.79(+0.56%)
Mar 09, 2018 136.79 142.05 136.42 142.01 402,558 +8.42(+6.30%)
Mar 08, 2018 134.01 134.52 131.63 133.59 188,770 +0.08(+0.06%)
Mar 07, 2018 133.56 128.72 133.51 205,007 +0.49(+0.37%)
Mar 06, 2018 136.00 136.15 132.00 133.02 312,731 +3.56(+2.75%)
Mar 05, 2018 124.59 130.10 124.20 129.46 240,414 +0.55(+0.43%)
Mar 02, 2018 122.50 129.55 120.62 128.91 294,960 +1.41(+1.11%)
Mar 01, 2018 130.93 133.65 123.84 127.50 387,399 -1.00(-0.78%)
Feb 28, 2018 134.90 135.19 128.25 128.50 370,083 -5.45(-4.07%)
Feb 27, 2018 141.22 141.48 133.88 133.95 581,276 -12.49(-8.53%)
Feb 26, 2018 143.69 146.56 141.52 146.44 310,316 +3.76(+2.64%)
Feb 23, 2018 140.33 142.91 138.90 142.68 166,035 +6.85(+5.04%)
Feb 22, 2018 135.27 135.83 224,398 +0.53(+0.39%)
Feb 21, 2018 139.20 143.92 135.01 135.30 315,873 -0.37(-0.27%)
Feb 20, 2018 134.09 136.27 133.45 135.67 488,791 -5.80(-4.10%)
Feb 16, 2018 141.47 141.47 141.47 0 -1.55(-1.08%)
Feb 15, 2018 141.67 144.19 139.19 143.02 717,459 +8.32(+6.18%)
Feb 14, 2018 124.63 135.54 124.63 134.70 408,892 +9.34(+7.45%)
Feb 13, 2018 122.96 126.29 122.77 125.36 328,231 +2.85(+2.33%)
Feb 12, 2018 122.00 125.00 118.76 122.51 584,787 +5.40(+4.61%)
Feb 09, 2018 116.23 119.59 107.03 117.11 739,051 +5.10(+4.55%)
Feb 08, 2018 127.22 127.22 112.00 112.01 586,744 -12.64(-10.14%)
Feb 07, 2018 130.55 132.42 124.48 124.65 560,101 -13.02(-9.46%)
Feb 06, 2018 125.42 140.96 124.21 137.67 674,403 +7.17(+5.49%)
Feb 05, 2018 139.57 143.70 125.52 130.50 677,728 -9.98(-7.10%)
Feb 02, 2018 147.03 147.30 139.95 140.48 435,049 -11.44(-7.53%)
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.