Emrg Mkts Bull 3X Direxion (NY: EDC )

28.08 -0.46 (-1.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 78.85 80.70 78.74 80.36 333,061 +1.97(+2.51%)
Jan 30, 2019 75.01 78.94 74.03 78.39 443,149 +4.68(+6.34%)
Jan 29, 2019 74.48 74.56 73.29 73.71 156,827 +0.27(+0.37%)
Jan 28, 2019 72.39 73.48 71.70 73.44 189,805 -2.35(-3.10%)
Jan 25, 2019 75.22 76.31 74.94 75.79 305,920 +3.03(+4.16%)
Jan 24, 2019 71.02 73.04 71.02 72.76 182,261 +1.98(+2.80%)
Jan 23, 2019 70.61 71.00 69.16 70.78 165,497 +1.86(+2.70%)
Jan 22, 2019 70.03 70.34 67.85 68.92 312,836 -3.77(-5.19%)
Jan 18, 2019 72.41 73.36 71.93 72.70 244,694 +1.15(+1.61%)
Jan 17, 2019 68.82 72.57 68.82 71.54 240,035 +0.91(+1.29%)
Jan 16, 2019 69.56 71.31 69.52 70.63 264,439 +2.42(+3.54%)
Jan 15, 2019 67.84 69.16 67.59 68.21 174,915 +1.47(+2.21%)
Jan 14, 2019 65.90 67.57 65.52 66.74 168,274 -1.68(-2.45%)
Jan 11, 2019 67.88 68.83 67.38 68.42 322,102 -1.20(-1.73%)
Jan 10, 2019 67.04 69.67 66.92 69.62 236,692 +1.55(+2.28%)
Jan 09, 2019 66.60 69.13 66.60 68.07 334,181 +3.60(+5.58%)
Jan 08, 2019 64.08 64.93 62.96 64.47 192,761 +0.49(+0.77%)
Jan 07, 2019 63.71 64.70 62.62 63.97 307,216 +0.43(+0.67%)
Jan 04, 2019 60.51 64.25 60.09 63.55 363,847 +5.55(+9.57%)
Jan 03, 2019 59.35 59.36 57.24 58.00 234,842 -3.22(-5.26%)
Jan 02, 2019 58.70 61.38 58.56 61.22 192,449 +0.30(+0.49%)
Dec 31, 2018 63.06 63.16 60.31 60.92 316,845 -0.74(-1.20%)
Dec 28, 2018 61.51 62.72 60.65 61.66 465,889 +1.47(+2.43%)
Dec 27, 2018 57.89 60.19 57.22 60.19 281,056 -0.18(-0.29%)
Dec 26, 2018 57.97 60.45 56.47 60.37 325,736 +3.37(+5.90%)
Dec 24, 2018 58.14 59.36 56.91 57.00 215,691 -1.48(-2.54%)
Dec 21, 2018 60.32 61.29 57.68 58.49 364,160 -1.41(-2.35%)
Dec 20, 2018 60.30 61.28 58.45 59.89 308,709 +1.48(+2.54%)
Dec 19, 2018 62.34 64.07 57.11 58.41 430,040 -3.17(-5.15%)
Dec 18, 2018 61.71 62.66 61.13 61.58 174,376 +1.19(+1.98%)
Dec 17, 2018 62.34 63.10 59.77 60.39 254,342 -1.79(-2.89%)
Dec 14, 2018 62.37 63.79 61.99 62.18 148,468 -2.83(-4.36%)
Dec 13, 2018 65.59 66.12 64.68 65.01 166,919 +0.08(+0.12%)
Dec 12, 2018 65.33 66.63 64.77 64.94 324,157 +3.00(+4.84%)
Dec 11, 2018 63.19 63.19 60.62 61.94 354,604 +1.28(+2.11%)
Dec 10, 2018 61.22 61.53 58.34 60.66 401,009 -1.80(-2.89%)
Dec 07, 2018 66.01 67.19 62.03 62.46 306,422 -3.98(-5.99%)
Dec 06, 2018 62.80 66.44 61.47 66.44 423,006 -1.99(-2.91%)
Dec 04, 2018 72.99 73.31 67.71 68.43 427,877 -4.38(-6.02%)
Dec 03, 2018 73.86 73.99 71.81 72.81 426,291 +4.22(+6.15%)
Nov 30, 2018 68.09 68.69 67.29 68.59 190,431 -0.43(-0.62%)
Nov 29, 2018 69.36 70.34 67.99 69.02 266,282 -1.77(-2.49%)
Nov 28, 2018 67.44 70.96 65.90 70.78 564,451 +4.70(+7.12%)
Nov 27, 2018 64.00 66.08 63.82 66.08 187,850 +1.30(+2.01%)
Nov 26, 2018 65.09 65.61 64.02 64.78 264,603 +2.30(+3.68%)
Nov 23, 2018 62.53 63.38 62.35 62.48 433,342 -2.19(-3.39%)
Nov 21, 2018 64.67 64.67 64.67 0 +3.21(+5.22%)
Nov 20, 2018 62.49 63.38 60.74 61.46 277,610 -4.25(-6.46%)
Nov 19, 2018 66.95 67.23 65.06 65.71 247,704 -2.85(-4.16%)
Nov 16, 2018 66.26 69.44 65.72 68.56 605,318 +0.53(+0.78%)
Nov 15, 2018 64.84 69.06 64.48 68.03 553,691 +4.24(+6.64%)
Nov 14, 2018 64.33 64.98 62.08 63.79 374,221 +1.17(+1.87%)
Nov 13, 2018 62.39 64.43 61.59 62.62 308,350 +2.03(+3.35%)
Nov 12, 2018 62.51 62.85 60.13 60.59 265,545 -2.64(-4.17%)
Nov 09, 2018 63.94 64.13 61.71 63.23 375,295 -3.87(-5.77%)
Nov 08, 2018 69.83 70.54 66.38 67.10 389,617 -5.61(-7.71%)
Nov 07, 2018 71.60 73.00 70.32 72.70 319,377 +3.84(+5.58%)
Nov 06, 2018 68.16 69.12 67.72 68.86 144,922 -0.38(-0.55%)
Nov 05, 2018 68.38 69.58 68.05 69.24 300,324 +0.49(+0.72%)
Nov 02, 2018 70.74 71.43 66.66 68.75 791,109 +1.40(+2.07%)
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.