Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 +0.23 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.75 60.84 58.10 58.68 328,906 -0.71(-1.20%)
Dec 28, 2018 59.25 60.42 58.42 59.39 483,622 +1.41(+2.43%)
Dec 27, 2018 55.77 57.98 55.12 57.98 291,755 -0.17(-0.29%)
Dec 26, 2018 55.85 58.24 54.40 58.15 338,135 +3.24(+5.90%)
Dec 24, 2018 56.00 57.18 54.83 54.91 223,901 -1.43(-2.54%)
Dec 21, 2018 58.11 59.04 55.56 56.34 378,021 -1.35(-2.35%)
Dec 20, 2018 58.09 59.03 56.30 57.70 320,459 +1.43(+2.54%)
Dec 19, 2018 60.05 61.72 55.01 56.27 446,409 -3.06(-5.15%)
Dec 18, 2018 59.44 60.36 58.89 59.32 181,013 +1.15(+1.98%)
Dec 17, 2018 60.05 60.79 57.57 58.17 264,024 -1.73(-2.89%)
Dec 14, 2018 60.09 61.45 59.71 59.90 154,119 -2.73(-4.36%)
Dec 13, 2018 63.19 63.69 62.31 62.63 173,273 +0.07(+0.12%)
Dec 12, 2018 62.94 64.19 62.40 62.55 336,495 +2.89(+4.84%)
Dec 11, 2018 60.87 60.87 58.40 59.67 368,102 +1.23(+2.11%)
Dec 10, 2018 58.98 59.27 56.20 58.43 416,273 -1.74(-2.89%)
Dec 07, 2018 63.59 64.73 59.76 60.17 318,086 -3.83(-5.99%)
Dec 06, 2018 60.50 64.00 59.22 64.00 439,107 -1.92(-2.91%)
Dec 04, 2018 70.31 70.62 65.23 65.92 444,164 -4.22(-6.02%)
Dec 03, 2018 71.15 71.28 69.18 70.14 442,517 +4.06(+6.15%)
Nov 30, 2018 65.59 66.17 64.82 66.08 197,679 -0.41(-0.62%)
Nov 29, 2018 66.81 67.76 65.50 66.49 276,418 -1.70(-2.49%)
Nov 28, 2018 64.96 68.36 63.48 68.19 585,936 +4.53(+7.12%)
Nov 27, 2018 61.66 63.66 61.48 63.66 195,001 +1.25(+2.01%)
Nov 26, 2018 62.70 63.21 61.68 62.40 274,675 +2.21(+3.68%)
Nov 23, 2018 60.24 61.06 60.06 60.19 449,836 -2.11(-3.39%)
Nov 21, 2018 62.30 62.30 62.30 0 +3.09(+5.22%)
Nov 20, 2018 60.20 61.06 58.51 59.21 288,177 -4.09(-6.46%)
Nov 19, 2018 64.50 64.77 62.68 63.30 257,132 -2.75(-4.16%)
Nov 16, 2018 63.83 66.89 63.31 66.05 628,359 +0.51(+0.78%)
Nov 15, 2018 62.46 66.52 62.11 65.53 574,767 +4.08(+6.64%)
Nov 14, 2018 61.97 62.60 59.81 61.45 388,466 +1.13(+1.87%)
Nov 13, 2018 60.11 62.07 59.33 60.32 320,087 +1.95(+3.35%)
Nov 12, 2018 60.22 60.55 57.93 58.37 275,652 -2.54(-4.17%)
Nov 09, 2018 61.59 61.78 59.45 60.91 389,580 -3.73(-5.77%)
Nov 08, 2018 67.27 67.95 63.95 64.64 404,447 -5.40(-7.71%)
Nov 07, 2018 68.97 70.33 67.74 70.04 331,534 +3.70(+5.58%)
Nov 06, 2018 65.67 66.59 65.24 66.34 150,439 -0.36(-0.55%)
Nov 05, 2018 65.87 67.03 65.55 66.70 311,756 +0.48(+0.72%)
Nov 02, 2018 68.15 68.81 64.22 66.23 821,222 +1.35(+2.07%)
Nov 01, 2018 61.48 64.98 60.54 64.88 507,128 +6.19(+10.56%)
Oct 31, 2018 58.54 59.61 57.91 58.69 452,864 +1.90(+3.34%)
Oct 30, 2018 54.56 56.85 54.30 56.79 326,213 +3.04(+5.65%)
Oct 29, 2018 58.12 58.26 51.82 53.75 457,416 -2.95(-5.21%)
Oct 26, 2018 55.01 57.96 54.26 56.70 576,878 -1.81(-3.10%)
Oct 25, 2018 57.31 59.76 56.94 58.52 386,069 +3.07(+5.54%)
Oct 24, 2018 60.43 60.68 55.36 55.44 579,997 -6.03(-9.80%)
Oct 23, 2018 58.93 62.50 57.98 61.47 379,336 -2.01(-3.16%)
Oct 22, 2018 64.71 65.02 62.79 63.48 237,315 +1.83(+2.97%)
Oct 19, 2018 62.73 63.73 61.15 61.65 291,222 +1.67(+2.79%)
Oct 18, 2018 63.01 63.02 59.25 59.98 424,549 -4.99(-7.68%)
Oct 17, 2018 65.94 66.02 64.01 64.96 266,691 -2.38(-3.54%)
Oct 16, 2018 65.07 67.64 64.80 67.35 411,374 +4.62(+7.37%)
Oct 15, 2018 63.09 64.08 62.48 62.72 215,415 -2.12(-3.27%)
Oct 12, 2018 64.73 65.20 62.42 64.84 448,766 +5.08(+8.51%)
Oct 11, 2018 60.59 62.48 57.99 59.76 849,406 -1.78(-2.90%)
Oct 10, 2018 66.53 66.59 61.51 61.54 539,806 -6.02(-8.91%)
Oct 09, 2018 66.75 68.52 65.97 67.56 351,394 -0.93(-1.36%)
Oct 08, 2018 66.49 68.74 66.34 68.50 284,295 +0.48(+0.70%)
Oct 05, 2018 68.86 69.22 66.21 68.02 564,891 -0.87(-1.26%)
Oct 04, 2018 72.15 72.18 67.92 68.89 503,768 -5.53(-7.43%)
Oct 03, 2018 77.97 77.97 73.78 74.42 260,716 -2.01(-2.63%)
Oct 02, 2018 76.24 77.43 75.68 76.43 254,386 -2.93(-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.