Emrg Mkts Bull 3X Direxion (NY: EDC )

83.90 USD +1.50 (+1.82%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 106.13 107.37 105.95 106.57 64,858 +0.36(+0.34%)
Aug 30, 2017 105.32 106.39 105.05 106.21 116,367 +0.59(+0.56%)
Aug 29, 2017 102.97 105.74 102.60 105.62 162,790 -0.67(-0.63%)
Aug 28, 2017 107.38 107.38 105.70 106.29 176,273 -0.84(-0.78%)
Aug 25, 2017 107.30 108.26 106.76 107.13 342,725 +1.60(+1.52%)
Aug 24, 2017 106.15 106.36 104.78 105.53 112,720 +1.03(+0.99%)
Aug 23, 2017 102.60 104.89 102.46 104.50 56,161 +1.36(+1.32%)
Aug 22, 2017 101.85 103.52 101.65 103.14 215,270 +3.30(+3.31%)
Aug 21, 2017 99.52 100.25 98.71 99.84 108,695 +1.29(+1.31%)
Aug 18, 2017 97.28 99.92 96.40 98.55 146,510 +2.37(+2.46%)
Aug 17, 2017 99.58 99.90 95.92 96.18 98,579 -4.02(-4.01%)
Aug 16, 2017 99.49 100.36 99.11 100.20 152,486 +3.08(+3.17%)
Aug 15, 2017 96.57 97.43 96.11 97.12 106,895 +0.17(+0.18%)
Aug 14, 2017 97.18 98.16 96.54 96.95 236,303 +2.86(+3.04%)
Aug 11, 2017 93.58 95.09 92.74 94.09 179,880 +0.93(+1.00%)
Aug 10, 2017 98.00 98.00 93.16 93.16 345,234 -7.24(-7.21%)
Aug 09, 2017 99.64 100.68 98.89 100.40 196,022 -3.04(-2.94%)
Aug 08, 2017 104.18 105.41 103.09 103.44 140,552 -0.06(-0.06%)
Aug 07, 2017 102.15 103.50 102.15 103.50 113,994 +2.24(+2.21%)
Aug 04, 2017 100.67 101.34 99.59 101.26 116,507 +1.14(+1.14%)
Aug 03, 2017 100.00 100.13 98.61 100.12 242,626 -1.21(-1.19%)
Aug 02, 2017 101.69 101.88 99.82 101.33 191,165 +0.13(+0.13%)
Aug 01, 2017 101.48 101.81 100.84 101.20 277,456 +1.12(+1.12%)
Jul 31, 2017 100.57 100.57 99.45 100.08 179,742 +0.17(+0.17%)
Jul 28, 2017 98.84 99.97 98.20 99.91 247,275 +0.01(+0.01%)
Jul 27, 2017 102.59 102.77 97.92 99.90 321,802 -1.89(-1.86%)
Jul 26, 2017 99.69 102.00 99.45 101.79 134,401 +2.43(+2.45%)
Jul 25, 2017 100.53 100.85 99.22 99.36 197,869 -0.78(-0.78%)
Jul 24, 2017 100.43 100.43 99.20 100.14 143,830 +1.02(+1.03%)
Jul 21, 2017 99.52 99.52 98.36 99.12 47,249 -0.39(-0.39%)
Jul 20, 2017 99.98 99.98 98.89 99.51 81,199 -0.28(-0.28%)
Jul 19, 2017 100.15 100.35 99.11 99.79 112,914 +2.36(+2.42%)
Jul 18, 2017 95.98 97.63 95.56 97.43 105,122 +0.94(+0.97%)
Jul 17, 2017 96.74 96.88 95.97 96.49 163,781 -1.25(-1.28%)
Jul 14, 2017 96.06 98.00 96.02 97.74 122,904 +3.45(+3.66%)
Jul 13, 2017 93.27 94.42 93.26 94.29 70,667 +1.23(+1.32%)
Jul 12, 2017 91.46 93.46 91.42 93.06 224,120 +5.18(+5.89%)
Jul 11, 2017 87.07 88.14 86.37 87.88 147,710 +2.30(+2.69%)
Jul 10, 2017 84.13 85.85 84.13 85.58 181,995 +2.12(+2.54%)
Jul 07, 2017 83.53 83.95 82.39 83.46 139,894 +0.43(+0.52%)
Jul 06, 2017 84.11 84.65 82.68 83.03 246,011 -3.01(-3.50%)
Jul 05, 2017 85.14 86.07 83.83 86.04 237,533 -0.46(-0.53%)
Jul 03, 2017 86.59 87.35 86.04 86.50 141,830 +1.03(+1.21%)
Jun 30, 2017 85.39 86.18 84.97 85.47 210,938 +1.37(+1.63%)
Jun 29, 2017 86.09 86.13 82.25 84.10 367,177 -3.23(-3.70%)
Jun 28, 2017 86.02 87.52 85.46 87.33 278,986 +1.92(+2.25%)
Jun 27, 2017 86.93 87.59 85.31 85.41 339,972 -3.12(-3.52%)
Jun 26, 2017 88.35 89.10 87.63 88.53 463,714 +2.50(+2.91%)
Jun 23, 2017 85.09 86.46 84.92 86.03 249,598 +1.35(+1.59%)
Jun 22, 2017 84.67 85.69 84.10 84.68 351,703 +1.25(+1.50%)
Jun 21, 2017 83.92 84.61 82.96 83.43 303,048 +0.55(+0.66%)
Jun 20, 2017 84.89 85.00 82.67 82.88 283,557 -2.80(-3.27%)
Jun 19, 2017 84.59 86.07 84.52 85.68 279,230 +2.45(+2.94%)
Jun 16, 2017 83.32 83.58 82.14 83.23 240,131 +0.47(+0.57%)
Jun 15, 2017 82.28 82.92 81.25 82.76 606,041 -2.74(-3.20%)
Jun 14, 2017 87.40 87.55 84.59 85.50 521,915 -0.12(-0.14%)
Jun 13, 2017 85.59 85.79 84.71 85.62 507,013 +1.37(+1.63%)
Jun 12, 2017 84.28 84.44 83.07 84.25 496,334 -1.41(-1.65%)
Jun 09, 2017 87.94 88.30 84.26 85.66 660,702 -2.08(-2.37%)
Jun 08, 2017 87.87 88.00 86.80 87.74 411,626 +1.61(+1.87%)
Jun 07, 2017 85.68 86.63 84.82 86.13 194,810 -0.29(-0.34%)
Jun 06, 2017 86.04 87.03 85.95 86.42 156,882 -0.11(-0.13%)
Jun 05, 2017 86.61 87.21 86.20 86.53 135,957 -0.11(-0.13%)
Jun 02, 2017 86.45 86.85 85.70 86.64 227,382 +1.28(+1.50%)
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.