Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

32.54 -0.13 (-0.40%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 83.46 82.06 82.90 259,536 +3.67(+4.63%)
Jun 28, 2018 77.10 79.29 76.41 79.24 141,980 +2.02(+2.61%)
Jun 27, 2018 81.61 81.61 76.64 77.22 294,564 -4.84(-5.90%)
Jun 26, 2018 83.10 83.53 81.41 82.06 225,117 -1.19(-1.42%)
Jun 25, 2018 83.93 84.25 80.55 83.25 391,583 -3.22(-3.72%)
Jun 22, 2018 87.55 87.70 85.67 86.47 106,426 +2.51(+2.99%)
Jun 21, 2018 86.13 86.15 83.71 83.96 211,838 -3.75(-4.27%)
Jun 20, 2018 88.93 89.21 87.54 87.71 109,742 +1.12(+1.30%)
Jun 19, 2018 84.51 87.12 83.70 86.59 270,689 -3.05(-3.41%)
Jun 18, 2018 89.07 89.85 87.51 89.64 199,807 -3.53(-3.79%)
Jun 15, 2018 93.28 91.02 93.17 213,049 -2.20(-2.30%)
Jun 14, 2018 97.10 97.72 94.93 95.37 159,311 -1.90(-1.95%)
Jun 13, 2018 99.56 100.10 95.41 97.26 288,958 -2.11(-2.12%)
Jun 12, 2018 99.76 100.23 98.13 99.37 88,843 -0.48(-0.48%)
Jun 11, 2018 100.30 101.07 99.60 99.85 59,340 -0.27(-0.27%)
Jun 08, 2018 98.95 101.23 97.88 100.13 100,842 -0.61(-0.61%)
Jun 07, 2018 104.43 104.61 98.83 100.74 210,272 -4.75(-4.50%)
Jun 06, 2018 105.51 103.01 105.49 162,578 +4.38(+4.33%)
Jun 05, 2018 102.45 102.84 100.86 101.11 132,795 -2.29(-2.21%)
Jun 04, 2018 102.78 104.02 102.75 103.40 175,425 +3.25(+3.24%)
Jun 01, 2018 98.75 100.48 98.37 100.16 285,044 +3.61(+3.74%)
May 31, 2018 96.21 97.82 95.00 96.54 148,450 +0.10(+0.10%)
May 30, 2018 94.36 96.79 93.12 96.44 268,964 +2.02(+2.14%)
May 29, 2018 96.97 97.72 92.84 94.42 349,879 -6.81(-6.73%)
May 25, 2018 101.23 101.23 101.23 0 +0.93(+0.93%)
May 24, 2018 100.13 100.76 96.88 100.30 264,657 -1.64(-1.61%)
May 23, 2018 98.42 102.12 98.29 101.94 223,212 +0.05(+0.05%)
May 22, 2018 102.13 103.51 101.56 101.90 199,479 +1.00(+0.99%)
May 21, 2018 101.67 102.13 99.81 100.89 203,303 +1.45(+1.46%)
May 18, 2018 99.17 99.95 98.30 99.44 198,111 -2.43(-2.38%)
May 17, 2018 103.32 104.01 100.78 101.87 232,179 -4.91(-4.59%)
May 16, 2018 104.99 107.20 104.99 106.78 194,701 +4.52(+4.42%)
May 15, 2018 102.74 103.51 100.76 102.25 213,102 -6.50(-5.98%)
May 14, 2018 110.09 110.85 108.37 108.75 123,461 +0.47(+0.44%)
May 11, 2018 110.23 110.60 107.60 108.28 162,738 -0.89(-0.81%)
May 10, 2018 106.23 110.10 105.78 109.16 342,390 +6.69(+6.53%)
May 09, 2018 102.78 102.87 101.09 102.47 133,474 +0.56(+0.55%)
May 08, 2018 101.06 102.12 99.22 101.91 149,737 +1.41(+1.40%)
May 07, 2018 99.62 101.63 99.44 100.50 288,601 -1.69(-1.65%)
May 04, 2018 97.67 103.22 97.58 102.19 124,276 +1.40(+1.39%)
May 03, 2018 101.49 101.63 96.88 100.78 172,376 -0.81(-0.80%)
May 02, 2018 104.37 104.92 101.31 101.59 123,954 -2.44(-2.35%)
May 01, 2018 103.69 104.49 100.07 104.04 150,331 -1.58(-1.49%)
Apr 30, 2018 109.01 109.46 105.58 105.62 157,421 -2.30(-2.13%)
Apr 27, 2018 107.74 108.40 105.96 107.91 115,108 +2.02(+1.91%)
Apr 26, 2018 103.36 106.13 103.27 105.89 165,251 +4.08(+4.01%)
Apr 25, 2018 101.73 102.31 99.84 101.81 218,070 -2.15(-2.07%)
Apr 24, 2018 108.15 108.68 102.78 103.96 254,643 -1.68(-1.59%)
Apr 23, 2018 107.43 108.39 104.86 105.64 158,909 -2.64(-2.44%)
Apr 20, 2018 110.53 110.53 106.79 108.28 276,884 -4.27(-3.79%)
Apr 19, 2018 115.41 115.41 111.35 112.55 153,324 -1.90(-1.66%)
Apr 18, 2018 112.81 115.61 112.44 114.44 208,521 +2.84(+2.54%)
Apr 17, 2018 109.45 112.56 109.39 111.61 146,247 +0.63(+0.57%)
Apr 16, 2018 109.96 111.07 108.98 110.98 109,124 +0.34(+0.30%)
Apr 13, 2018 113.65 113.85 109.66 110.64 156,656 -3.42(-3.00%)
Apr 12, 2018 113.42 114.98 112.88 114.06 163,123 -0.16(-0.14%)
Apr 11, 2018 111.84 114.84 111.80 114.22 216,412 +0.29(+0.26%)
Apr 10, 2018 112.25 114.41 111.01 113.92 321,392 +6.16(+5.72%)
Apr 09, 2018 109.54 111.24 107.70 107.76 186,402 +0.34(+0.31%)
Apr 06, 2018 110.62 113.04 105.52 107.42 248,780 -6.59(-5.78%)
Apr 05, 2018 114.75 115.80 113.03 114.02 200,878 +0.81(+0.72%)
Apr 04, 2018 103.80 113.52 103.51 113.20 299,942 -0.08(-0.07%)
Apr 03, 2018 113.01 113.56 110.35 113.28 200,372 +3.41(+3.10%)
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.