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 (%)
Feb 28, 2019 74.94 74.94 73.44 73.52 304,467 -2.96(-3.87%)
Feb 27, 2019 76.92 77.23 75.58 76.48 460,285 -1.93(-2.47%)
Feb 26, 2019 77.56 79.20 77.40 78.41 205,786 -0.71(-0.90%)
Feb 25, 2019 79.22 80.26 78.69 79.12 640,713 +2.42(+3.16%)
Feb 22, 2019 76.08 77.31 75.75 76.70 306,223 +2.52(+3.40%)
Feb 21, 2019 74.52 74.74 73.27 74.18 185,821 -0.57(-0.76%)
Feb 20, 2019 74.62 76.10 74.17 74.75 315,485 +1.35(+1.83%)
Feb 19, 2019 71.07 73.96 71.03 73.40 305,493 +1.55(+2.16%)
Feb 15, 2019 72.10 72.10 71.15 71.85 181,679 -0.34(-0.47%)
Feb 14, 2019 70.56 72.90 70.22 72.19 179,997 +0.44(+0.61%)
Feb 13, 2019 73.40 73.87 71.28 71.75 308,112 -1.75(-2.38%)
Feb 12, 2019 73.34 74.28 73.05 73.50 505,431 +1.93(+2.69%)
Feb 11, 2019 72.71 72.81 71.48 71.57 142,684 -0.65(-0.91%)
Feb 08, 2019 71.88 72.67 70.70 72.23 530,380 -1.42(-1.93%)
Feb 07, 2019 74.06 75.22 71.70 73.65 371,129 -2.42(-3.18%)
Feb 06, 2019 78.12 78.12 75.48 76.07 215,733 -3.05(-3.85%)
Feb 05, 2019 77.11 79.34 76.88 79.11 260,344 +3.05(+4.01%)
Feb 04, 2019 74.96 76.66 74.60 76.07 228,801 +0.39(+0.52%)
Feb 01, 2019 75.87 76.15 75.06 75.68 489,079 -1.74(-2.25%)
Jan 31, 2019 75.96 77.74 75.85 77.41 345,738 +1.90(+2.51%)
Jan 30, 2019 72.26 76.05 71.32 75.52 460,017 +4.50(+6.34%)
Jan 29, 2019 71.75 71.83 70.60 71.01 162,796 +0.26(+0.37%)
Jan 28, 2019 69.73 70.79 69.07 70.75 197,030 -2.26(-3.10%)
Jan 25, 2019 72.46 73.51 72.19 73.01 317,564 +2.92(+4.16%)
Jan 24, 2019 68.41 70.37 68.41 70.10 189,199 +1.91(+2.80%)
Jan 23, 2019 68.02 68.39 66.63 68.19 171,797 +1.79(+2.70%)
Jan 22, 2019 67.46 67.76 65.36 66.39 324,744 -3.64(-5.19%)
Jan 18, 2019 69.75 70.67 69.29 70.03 254,009 +1.11(+1.61%)
Jan 17, 2019 66.29 69.91 66.29 68.92 249,171 +0.88(+1.29%)
Jan 16, 2019 67.01 68.69 66.97 68.04 274,505 +2.33(+3.54%)
Jan 15, 2019 65.35 66.62 65.11 65.71 181,573 +1.42(+2.21%)
Jan 14, 2019 63.49 65.10 63.11 64.29 174,679 -1.62(-2.45%)
Jan 11, 2019 65.39 66.31 64.91 65.91 334,363 -1.16(-1.73%)
Jan 10, 2019 64.58 67.11 64.47 67.07 245,701 +1.50(+2.28%)
Jan 09, 2019 64.16 66.59 64.16 65.57 346,902 +3.47(+5.58%)
Jan 08, 2019 61.73 62.55 60.65 62.10 200,098 +0.48(+0.77%)
Jan 07, 2019 61.38 62.33 60.32 61.63 318,910 +0.41(+0.67%)
Jan 04, 2019 58.29 61.89 57.89 61.22 377,696 +5.35(+9.57%)
Jan 03, 2019 57.17 57.18 55.14 55.87 243,781 -3.10(-5.26%)
Jan 02, 2019 56.54 59.13 56.41 58.97 199,774 +0.29(+0.49%)
Dec 31, 2018 60.75 60.84 58.10 58.68 328,906 -0.71(-1.20%)
Dec 28, 2018 59.25 60.42 58.42 59.39 483,622 +1.41(+2.43%)
Dec 27, 2018 55.77 57.98 55.12 57.98 291,755 -0.17(-0.29%)
Dec 26, 2018 55.85 58.24 54.40 58.15 338,135 +3.24(+5.90%)
Dec 24, 2018 56.00 57.18 54.83 54.91 223,901 -1.43(-2.54%)
Dec 21, 2018 58.11 59.04 55.56 56.34 378,021 -1.35(-2.35%)
Dec 20, 2018 58.09 59.03 56.30 57.70 320,459 +1.43(+2.54%)
Dec 19, 2018 60.05 61.72 55.01 56.27 446,409 -3.06(-5.15%)
Dec 18, 2018 59.44 60.36 58.89 59.32 181,013 +1.15(+1.98%)
Dec 17, 2018 60.05 60.79 57.57 58.17 264,024 -1.73(-2.89%)
Dec 14, 2018 60.09 61.45 59.71 59.90 154,119 -2.73(-4.36%)
Dec 13, 2018 63.19 63.69 62.31 62.63 173,273 +0.07(+0.12%)
Dec 12, 2018 62.94 64.19 62.40 62.55 336,495 +2.89(+4.84%)
Dec 11, 2018 60.87 60.87 58.40 59.67 368,102 +1.23(+2.11%)
Dec 10, 2018 58.98 59.27 56.20 58.43 416,273 -1.74(-2.89%)
Dec 07, 2018 63.59 64.73 59.76 60.17 318,086 -3.83(-5.99%)
Dec 06, 2018 60.50 64.00 59.22 64.00 439,107 -1.92(-2.91%)
Dec 04, 2018 70.31 70.62 65.23 65.92 444,164 -4.22(-6.02%)
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.