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 29, 2017 117.07 117.07 117.07 0 +1.59(+1.38%)
Dec 28, 2017 116.16 116.54 114.74 115.48 224,228 +2.22(+1.96%)
Dec 27, 2017 112.71 113.63 112.32 113.26 159,841 +0.88(+0.78%)
Dec 26, 2017 112.10 112.39 110.92 112.38 76,863 -0.19(-0.17%)
Dec 22, 2017 111.15 112.71 110.77 112.57 126,426 +2.62(+2.38%)
Dec 21, 2017 109.01 111.06 108.93 109.95 116,608 +2.02(+1.87%)
Dec 20, 2017 108.82 109.29 107.78 107.93 87,269 +0.49(+0.46%)
Dec 19, 2017 109.75 109.75 107.00 107.44 77,091 -1.66(-1.52%)
Dec 18, 2017 108.15 110.09 108.08 109.10 186,172 +3.56(+3.37%)
Dec 15, 2017 105.64 106.09 103.99 105.54 131,649 +0.51(+0.49%)
Dec 14, 2017 106.22 106.99 104.98 105.03 148,181 -2.08(-1.94%)
Dec 13, 2017 105.59 108.23 105.45 107.11 217,324 +3.39(+3.27%)
Dec 12, 2017 102.74 104.22 102.24 103.72 187,022 -1.82(-1.72%)
Dec 11, 2017 105.40 106.31 105.38 105.54 216,402 +1.41(+1.36%)
Dec 08, 2017 104.13 104.50 102.86 104.13 210,363 +3.52(+3.50%)
Dec 07, 2017 98.58 101.33 98.31 100.61 195,492 +0.78(+0.78%)
Dec 06, 2017 99.25 100.52 98.34 99.83 387,252 -4.20(-4.03%)
Dec 05, 2017 104.46 106.07 103.74 104.03 160,339 -0.28(-0.27%)
Dec 04, 2017 107.23 107.59 103.96 104.31 321,519 +0.40(+0.38%)
Dec 01, 2017 104.66 105.21 102.23 103.91 430,026 -1.92(-1.82%)
Nov 30, 2017 108.13 108.13 105.35 105.83 321,542 -3.27(-3.00%)
Nov 29, 2017 113.05 113.05 108.39 109.10 315,097 -5.52(-4.81%)
Nov 28, 2017 114.71 115.60 113.27 114.61 242,792 +2.41(+2.15%)
Nov 27, 2017 114.35 114.35 111.95 112.20 267,993 -4.82(-4.12%)
Nov 24, 2017 116.90 117.39 116.53 117.02 84,141 -0.97(-0.82%)
Nov 22, 2017 118.22 118.84 116.76 117.98 132,820 +0.89(+0.76%)
Nov 21, 2017 116.63 118.45 116.60 117.09 227,140 +4.62(+4.10%)
Nov 20, 2017 110.56 112.87 110.48 112.48 137,772 +1.57(+1.41%)
Nov 17, 2017 110.26 112.20 110.14 110.91 261,920 +1.63(+1.50%)
Nov 16, 2017 107.31 110.13 107.31 109.28 369,505 +6.29(+6.10%)
Nov 15, 2017 102.89 103.71 101.51 102.99 163,744 -1.66(-1.59%)
Nov 14, 2017 106.03 106.41 104.15 104.65 120,238 -2.11(-1.97%)
Nov 13, 2017 106.28 107.36 105.53 106.76 84,226 -0.74(-0.69%)
Nov 10, 2017 108.32 108.42 106.75 107.50 136,243 -1.40(-1.29%)
Nov 09, 2017 108.63 109.54 106.38 108.90 230,246 -1.98(-1.78%)
Nov 08, 2017 110.31 111.08 109.80 110.88 184,721 +1.42(+1.30%)
Nov 07, 2017 111.24 111.59 108.91 109.46 135,697 -2.09(-1.87%)
Nov 06, 2017 109.44 111.60 109.44 111.55 175,129 +3.45(+3.20%)
Nov 03, 2017 109.24 109.24 106.15 108.10 183,174 -1.51(-1.38%)
Nov 02, 2017 109.56 109.90 108.13 109.61 97,879 +0.39(+0.36%)
Nov 01, 2017 110.36 111.42 109.02 109.22 165,295 +1.78(+1.66%)
Oct 31, 2017 106.55 107.52 106.08 107.44 165,496 +2.71(+2.59%)
Oct 30, 2017 105.62 106.42 104.27 104.72 157,134 -2.06(-1.93%)
Oct 27, 2017 103.69 106.96 103.05 106.79 255,319 +4.53(+4.43%)
Oct 26, 2017 104.57 105.12 102.16 102.25 154,732 -2.14(-2.05%)
Oct 25, 2017 106.11 106.67 101.89 104.39 231,851 -0.81(-0.77%)
Oct 24, 2017 105.74 106.72 105.05 105.20 100,282 +0.06(+0.06%)
Oct 23, 2017 107.15 107.15 104.98 105.13 309,783 -2.47(-2.30%)
Oct 20, 2017 108.14 108.21 107.15 107.60 202,767 +0.95(+0.89%)
Oct 19, 2017 106.14 106.68 105.21 106.66 282,539 -2.78(-2.54%)
Oct 18, 2017 109.88 110.51 108.80 109.43 123,013 +0.73(+0.67%)
Oct 17, 2017 109.73 109.73 108.04 108.71 132,130 -1.73(-1.56%)
Oct 16, 2017 111.43 111.68 110.28 110.44 124,494 -0.10(-0.09%)
Oct 13, 2017 110.52 111.24 110.23 110.54 170,220 +2.76(+2.56%)
Oct 12, 2017 108.09 108.52 107.44 107.78 121,164 +0.00(+0.00%)
Oct 11, 2017 106.37 107.94 106.30 107.78 151,148 +1.52(+1.43%)
Oct 10, 2017 105.64 106.60 105.31 106.26 227,057 +3.01(+2.91%)
Oct 09, 2017 102.56 103.32 102.23 103.25 118,312 -0.25(-0.24%)
Oct 06, 2017 102.14 103.74 101.45 103.50 222,050 -1.60(-1.52%)
Oct 05, 2017 104.13 105.99 104.06 105.10 197,111 +2.12(+2.06%)
Oct 04, 2017 102.74 103.59 102.45 102.98 138,376 +0.03(+0.03%)
Oct 03, 2017 100.58 103.02 100.50 102.95 267,376 +4.50(+4.57%)
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.