Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

32.41 -0.26 (-0.80%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 116.21 116.21 116.21 0 +6.66(+6.08%)
Mar 28, 2018 109.96 111.20 107.22 109.56 324,370 -1.78(-1.60%)
Mar 27, 2018 117.89 118.23 110.33 111.33 278,531 -6.24(-5.30%)
Mar 26, 2018 115.47 117.87 111.64 117.57 263,450 +10.38(+9.68%)
Mar 23, 2018 114.65 115.25 107.03 107.19 377,783 -6.95(-6.09%)
Mar 22, 2018 118.18 119.88 113.64 114.14 399,728 -12.72(-10.03%)
Mar 21, 2018 124.11 128.07 123.05 126.86 221,329 +2.29(+1.84%)
Mar 20, 2018 123.64 125.38 123.05 124.57 112,354 +3.89(+3.23%)
Mar 19, 2018 122.11 123.04 118.39 120.68 199,661 -3.92(-3.15%)
Mar 16, 2018 124.18 125.58 124.00 124.61 85,780 -0.88(-0.70%)
Mar 15, 2018 128.02 128.53 124.22 125.49 116,972 -1.41(-1.11%)
Mar 14, 2018 129.03 129.65 124.84 126.89 255,536 +0.49(+0.39%)
Mar 13, 2018 131.75 132.25 125.07 126.40 307,427 -3.34(-2.58%)
Mar 12, 2018 129.57 130.59 127.88 129.75 370,819 +0.72(+0.56%)
Mar 09, 2018 124.29 129.07 123.95 129.03 443,055 +7.65(+6.30%)
Mar 08, 2018 121.76 122.22 119.60 121.38 207,760 +0.07(+0.06%)
Mar 07, 2018 121.35 116.95 121.31 225,630 +0.44(+0.37%)
Mar 06, 2018 123.57 123.70 119.94 120.86 344,191 +3.23(+2.75%)
Mar 05, 2018 113.20 118.21 112.85 117.63 264,599 +0.50(+0.43%)
Mar 02, 2018 111.30 117.71 109.59 117.13 324,633 +1.28(+1.11%)
Mar 01, 2018 118.96 121.43 112.52 115.85 426,371 -0.91(-0.78%)
Feb 28, 2018 122.57 122.83 116.53 116.75 407,313 -4.95(-4.07%)
Feb 27, 2018 128.31 128.55 121.64 121.71 639,752 -11.35(-8.53%)
Feb 26, 2018 130.56 133.16 128.58 133.06 341,534 +3.42(+2.64%)
Feb 23, 2018 127.50 129.85 126.20 129.64 182,738 +6.22(+5.04%)
Feb 22, 2018 122.91 123.41 246,972 +0.48(+0.39%)
Feb 21, 2018 126.48 130.76 122.67 122.93 347,650 -0.34(-0.27%)
Feb 20, 2018 121.83 123.81 121.25 123.27 537,963 -5.27(-4.10%)
Feb 16, 2018 128.54 128.54 128.54 0 -1.41(-1.08%)
Feb 15, 2018 128.72 131.01 126.47 129.95 789,635 +7.56(+6.18%)
Feb 14, 2018 113.24 123.15 113.24 122.39 450,026 +8.49(+7.45%)
Feb 13, 2018 111.72 114.75 111.55 113.90 361,251 +2.59(+2.33%)
Feb 12, 2018 110.85 113.57 107.91 111.31 643,617 +4.91(+4.61%)
Feb 09, 2018 105.61 108.66 97.25 106.41 813,400 +4.63(+4.55%)
Feb 08, 2018 115.59 115.59 101.77 101.77 645,770 -11.48(-10.14%)
Feb 07, 2018 118.62 120.32 113.10 113.26 616,447 -11.83(-9.46%)
Feb 06, 2018 113.96 128.07 112.86 125.09 742,248 +6.51(+5.49%)
Feb 05, 2018 126.81 130.57 114.05 118.57 745,907 -9.07(-7.10%)
Feb 02, 2018 133.59 133.84 127.15 127.64 478,815 -10.39(-7.53%)
Feb 01, 2018 140.22 141.85 137.83 138.03 231,450 -5.72(-3.98%)
Jan 31, 2018 146.27 146.47 140.64 143.76 283,614 +3.62(+2.58%)
Jan 30, 2018 141.40 141.51 140.38 140.14 599,041 -6.06(-4.14%)
Jan 29, 2018 147.58 148.17 145.67 146.20 427,494 -6.99(-4.56%)
Jan 26, 2018 150.40 153.28 149.31 153.19 284,209 +6.05(+4.11%)
Jan 25, 2018 148.07 151.16 145.92 147.14 393,087 -0.37(-0.25%)
Jan 24, 2018 146.68 148.48 144.47 147.51 397,927 +3.60(+2.50%)
Jan 23, 2018 141.97 143.99 141.27 143.91 270,045 +2.09(+1.47%)
Jan 22, 2018 139.38 141.94 138.27 141.82 255,671 +2.65(+1.91%)
Jan 19, 2018 138.34 139.52 136.95 139.17 371,058 +2.98(+2.19%)
Jan 18, 2018 135.78 136.65 135.15 136.19 235,367 +0.43(+0.31%)
Jan 17, 2018 133.66 136.61 133.16 135.76 377,648 +5.29(+4.05%)
Jan 16, 2018 133.97 134.82 129.84 130.47 410,869 -1.82(-1.37%)
Jan 12, 2018 132.29 132.29 132.29 0 +3.90(+3.04%)
Jan 11, 2018 125.78 128.51 125.68 128.39 184,991 +2.27(+1.80%)
Jan 10, 2018 126.98 124.57 126.12 504,836 -2.36(-1.84%)
Jan 09, 2018 129.23 129.23 126.82 128.48 303,654 -0.83(-0.64%)
Jan 08, 2018 128.68 129.87 128.31 129.31 244,752 +0.27(+0.21%)
Jan 05, 2018 126.95 129.32 126.47 129.04 239,309 +3.35(+2.67%)
Jan 04, 2018 125.33 126.51 125.01 125.69 228,844 +1.25(+1.01%)
Jan 03, 2018 122.94 124.67 122.84 124.43 211,813 +3.62(+2.99%)
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.