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 (%)
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%)
Oct 01, 2018 80.53 80.59 78.84 79.36 150,831 +0.15(+0.19%)
Sep 28, 2018 79.10 80.46 78.58 79.21 522,615 -1.64(-2.03%)
Sep 27, 2018 80.44 81.70 80.26 80.86 86,426 +1.07(+1.35%)
Sep 26, 2018 79.73 82.52 79.46 79.78 520,085 +0.41(+0.52%)
Sep 25, 2018 78.67 79.76 78.48 79.37 141,161 +1.01(+1.29%)
Sep 24, 2018 78.34 78.52 77.50 78.36 169,448 -2.63(-3.25%)
Sep 21, 2018 80.22 81.47 80.05 81.00 211,807 +0.90(+1.12%)
Sep 20, 2018 79.59 80.15 78.30 80.10 218,668 +2.75(+3.55%)
Sep 19, 2018 76.28 77.72 76.28 77.35 221,366 +2.93(+3.94%)
Sep 18, 2018 73.43 74.77 73.36 74.42 226,977 +2.03(+2.80%)
Sep 17, 2018 72.55 73.56 72.07 72.39 156,165 -1.92(-2.58%)
Sep 14, 2018 75.80 76.08 73.33 74.31 294,861 -0.14(-0.19%)
Sep 13, 2018 75.10 76.14 73.71 74.45 428,147 +2.61(+3.63%)
Sep 12, 2018 69.64 73.02 69.00 71.84 293,527 +1.18(+1.67%)
Sep 11, 2018 68.16 70.78 67.60 70.66 225,734 +0.38(+0.55%)
Sep 10, 2018 72.28 72.28 70.02 70.28 226,798 -2.19(-3.02%)
Sep 07, 2018 72.84 74.49 71.66 72.47 239,420 -1.10(-1.50%)
Sep 06, 2018 73.73 74.35 72.07 73.57 208,245 +0.11(+0.15%)
Sep 05, 2018 74.00 74.35 72.67 73.46 235,006 -3.23(-4.22%)
Sep 04, 2018 77.48 77.64 76.15 76.69 252,792 -4.91(-6.02%)
Aug 31, 2018 81.61 81.61 81.61 0 +1.42(+1.77%)
Aug 30, 2018 83.13 83.13 79.43 80.18 311,762 -6.91(-7.94%)
Aug 29, 2018 84.81 87.21 84.45 87.10 216,969 +1.65(+1.94%)
Aug 28, 2018 87.19 87.55 84.96 85.45 249,734 -0.98(-1.14%)
Aug 27, 2018 85.30 87.39 85.12 86.43 292,700 +3.62(+4.37%)
Aug 24, 2018 82.08 83.04 81.37 82.81 207,633 +4.16(+5.29%)
Aug 23, 2018 81.86 82.41 78.45 78.65 192,783 -3.95(-4.78%)
Aug 22, 2018 80.88 83.03 80.88 82.60 195,187 +1.98(+2.46%)
Aug 21, 2018 80.01 81.59 79.94 80.62 168,110 +2.83(+3.64%)
Aug 20, 2018 77.20 77.93 76.50 77.79 240,903 +1.08(+1.41%)
Aug 17, 2018 73.61 77.22 73.07 76.71 506,454 +2.30(+3.09%)
Aug 16, 2018 75.24 76.19 74.28 74.41 214,454 +1.23(+1.69%)
Aug 15, 2018 73.32 74.13 71.06 73.18 474,388 -6.93(-8.65%)
Aug 14, 2018 79.42 80.54 79.02 80.11 188,593 +1.52(+1.94%)
Aug 13, 2018 80.22 80.89 77.90 78.59 253,550 -4.01(-4.85%)
Aug 10, 2018 82.34 83.30 81.80 82.60 305,028 -5.79(-6.55%)
Aug 09, 2018 89.36 90.00 88.21 88.39 53,732 -0.69(-0.78%)
Aug 08, 2018 89.03 89.43 88.18 89.08 54,688 -0.49(-0.54%)
Aug 07, 2018 89.78 90.80 89.36 89.57 80,377 +2.71(+3.12%)
Aug 06, 2018 86.87 87.59 86.21 86.86 155,805 -1.90(-2.14%)
Aug 03, 2018 87.79 89.17 87.59 88.75 430,036 +1.84(+2.12%)
Aug 02, 2018 85.16 87.30 84.46 86.91 251,065 -3.74(-4.12%)
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.