Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 UNCHANGED
Streaming Delayed 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 59.82 59.91 57.20 57.78 334,041 -0.70(-1.20%)
Dec 28, 2018 58.34 59.49 57.52 58.48 491,173 +1.39(+2.43%)
Dec 27, 2018 54.91 57.09 54.28 57.09 296,310 -0.17(-0.29%)
Dec 26, 2018 54.99 57.34 53.56 57.26 343,414 +3.19(+5.90%)
Dec 24, 2018 55.14 56.30 53.98 54.07 227,397 -1.41(-2.54%)
Dec 21, 2018 57.21 58.13 54.71 55.47 383,923 -1.33(-2.35%)
Dec 20, 2018 57.19 58.12 55.44 56.81 325,463 +1.41(+2.54%)
Dec 19, 2018 59.13 60.77 54.17 55.40 453,379 -3.01(-5.15%)
Dec 18, 2018 58.53 59.43 57.98 58.41 183,839 +1.13(+1.98%)
Dec 17, 2018 59.13 59.85 56.69 57.28 268,146 -1.70(-2.89%)
Dec 14, 2018 59.16 60.51 58.80 58.98 156,526 -2.69(-4.36%)
Dec 13, 2018 62.22 62.71 61.35 61.67 175,978 +0.07(+0.12%)
Dec 12, 2018 61.97 63.20 61.44 61.59 341,749 +2.84(+4.84%)
Dec 11, 2018 59.94 59.94 57.50 58.75 373,849 +1.21(+2.11%)
Dec 10, 2018 58.07 58.36 55.34 57.54 422,772 -1.71(-2.89%)
Dec 07, 2018 62.61 63.74 58.84 59.25 323,052 -3.77(-5.99%)
Dec 06, 2018 59.57 63.02 58.31 63.02 445,963 -1.89(-2.91%)
Dec 04, 2018 69.23 69.53 64.22 64.90 451,099 -4.16(-6.02%)
Dec 03, 2018 70.06 70.18 68.11 69.06 449,426 +4.00(+6.15%)
Nov 30, 2018 64.58 65.15 63.83 65.06 200,766 -0.40(-0.62%)
Nov 29, 2018 65.79 66.72 64.49 65.47 280,733 -1.67(-2.49%)
Nov 28, 2018 63.97 67.31 62.50 67.14 595,084 +4.46(+7.12%)
Nov 27, 2018 60.71 62.68 60.53 62.68 198,045 +1.23(+2.01%)
Nov 26, 2018 61.74 62.24 60.73 61.45 278,964 +2.18(+3.68%)
Nov 23, 2018 59.31 60.12 59.14 59.26 456,860 -2.08(-3.39%)
Nov 21, 2018 61.34 61.34 61.34 0 +3.05(+5.22%)
Nov 20, 2018 59.27 60.12 57.61 58.30 292,676 -4.03(-6.46%)
Nov 19, 2018 63.51 63.77 61.71 62.33 261,147 -2.70(-4.16%)
Nov 16, 2018 62.85 65.86 62.34 65.03 638,169 +0.51(+0.78%)
Nov 15, 2018 61.50 65.50 61.16 64.53 583,741 +4.02(+6.64%)
Nov 14, 2018 61.02 61.64 58.89 60.51 394,531 +1.11(+1.87%)
Nov 13, 2018 59.18 61.11 58.42 59.39 325,085 +1.92(+3.35%)
Nov 12, 2018 59.29 59.61 57.04 57.47 279,956 -2.50(-4.17%)
Nov 09, 2018 60.64 60.83 58.54 59.97 395,663 -3.67(-5.77%)
Nov 08, 2018 66.24 66.91 62.96 63.64 410,762 -5.32(-7.71%)
Nov 07, 2018 67.91 69.25 66.70 68.96 336,710 +3.64(+5.58%)
Nov 06, 2018 64.66 65.57 64.23 65.32 152,787 -0.36(-0.55%)
Nov 05, 2018 64.86 66.00 64.55 65.68 316,623 +0.47(+0.72%)
Nov 02, 2018 67.10 67.76 63.23 65.21 834,044 +1.32(+2.07%)
Nov 01, 2018 60.53 63.98 59.61 63.88 515,046 +6.10(+10.56%)
Oct 31, 2018 57.64 58.69 57.02 57.78 459,935 +1.87(+3.34%)
Oct 30, 2018 53.72 55.98 53.47 55.92 331,306 +2.99(+5.65%)
Oct 29, 2018 57.22 57.36 51.02 52.93 464,558 -2.91(-5.21%)
Oct 26, 2018 54.17 57.07 53.42 55.83 585,885 -1.78(-3.10%)
Oct 25, 2018 56.43 58.84 56.06 57.62 392,097 +3.03(+5.54%)
Oct 24, 2018 59.50 59.74 54.51 54.59 589,053 -5.93(-9.80%)
Oct 23, 2018 58.02 61.54 57.08 60.53 385,259 -1.98(-3.16%)
Oct 22, 2018 63.72 64.02 61.82 62.50 241,020 +1.80(+2.97%)
Oct 19, 2018 61.77 62.75 60.21 60.70 295,769 +1.65(+2.79%)
Oct 18, 2018 62.04 62.05 58.34 59.05 431,178 -4.91(-7.68%)
Oct 17, 2018 64.92 65.01 63.03 63.97 270,855 -2.35(-3.54%)
Oct 16, 2018 64.07 66.60 63.80 66.31 417,797 +4.55(+7.37%)
Oct 15, 2018 62.12 63.09 61.51 61.76 218,778 -2.09(-3.27%)
Oct 12, 2018 63.74 64.20 61.46 63.85 455,773 +5.00(+8.51%)
Oct 11, 2018 59.66 61.52 57.10 58.84 862,668 -1.76(-2.90%)
Oct 10, 2018 65.51 65.57 60.56 60.60 548,234 -5.92(-8.91%)
Oct 09, 2018 65.72 67.46 64.96 66.52 356,880 -0.92(-1.36%)
Oct 08, 2018 65.47 67.68 65.32 67.44 288,734 +0.47(+0.70%)
Oct 05, 2018 67.80 68.15 65.19 66.97 573,711 -0.86(-1.26%)
Oct 04, 2018 71.04 71.07 66.87 67.83 511,633 -5.45(-7.43%)
Oct 03, 2018 76.77 76.77 72.64 73.28 264,786 -1.98(-2.63%)
Oct 02, 2018 75.07 76.24 74.51 75.25 258,358 -2.89(-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.