EDC - Direxion Daily MSCI Em Mkts Bull 3X ETF

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2017119.07120.22119.07120.22120.2231,675
Nov 17, 2017118.75120.84118.62119.45119.45242,900
Nov 16, 2017115.57118.61115.57117.69117.69343,100
Nov 15, 2017110.81111.70109.33110.92110.92152,000
Nov 14, 2017114.20114.60112.17112.71112.71111,600
Nov 13, 2017114.46115.63113.65114.98114.9878,200
Nov 10, 2017116.66116.77114.97115.78115.78126,500
Nov 09, 2017117.00117.98114.57117.29117.29213,600
Nov 08, 2017118.81119.64118.25119.42119.42171,500
Nov 07, 2017119.81120.19117.30117.89117.89126,000
Nov 06, 2017117.87120.19117.87120.14120.14162,600
Nov 03, 2017117.65117.65114.32116.42116.42170,100
Nov 02, 2017118.00118.36116.46118.05118.0590,900
Nov 01, 2017118.86120.00117.42117.63117.63153,400
Oct 31, 2017114.75115.80114.25115.71115.71153,600
Oct 30, 2017113.75114.62112.30112.79112.79145,900
Oct 27, 2017111.67115.19110.99115.01115.01237,000
Oct 26, 2017112.62113.22110.03110.13110.13143,500
Oct 25, 2017114.28114.88109.74112.43112.43215,300
Oct 24, 2017113.88114.94113.14113.30113.3093,100
Oct 23, 2017115.40115.40113.07113.23113.23287,300
Oct 20, 2017116.47116.54115.40115.89115.89188,300
Oct 19, 2017114.31114.90113.31114.87114.87262,200
Oct 18, 2017118.34119.02117.18117.86117.86114,200
Oct 17, 2017118.18118.18116.36117.08117.08122,600
Oct 16, 2017120.01120.28118.77118.94118.94115,600
Oct 13, 2017119.03119.80118.72119.05119.05157,800
Oct 12, 2017116.41116.88115.71116.08116.08112,100
Oct 11, 2017114.56116.25114.49116.08116.08140,300
Oct 10, 2017113.77114.81113.42114.44114.44210,800
Oct 09, 2017110.46111.28110.10111.20111.20109,900
Oct 06, 2017110.00111.73109.26111.47111.47206,200
Oct 05, 2017112.15114.15112.07113.19113.19183,000
Oct 04, 2017110.65111.57110.34110.91110.91128,600
Oct 03, 2017108.33110.96108.24110.88110.88248,300
Oct 02, 2017105.76107.29105.72106.03106.03182,300
Sep 29, 2017104.54106.60103.99105.73105.73324,900
Sep 28, 2017101.02102.63100.86102.39102.3984,300
Sep 27, 2017102.62103.21100.85102.67102.67242,600
Sep 26, 2017105.19105.57103.22103.90103.90140,200
Sep 25, 2017107.44107.44103.34104.76104.76276,300
Sep 22, 2017110.25110.75109.63110.10110.1095,300
Sep 21, 2017112.99113.17111.44112.12112.1298,000
Sep 20, 2017113.63114.20108.98112.15112.15318,300
Sep 19, 2017113.13113.63112.17113.63113.63129,600
Sep 18, 2017113.83114.47112.49112.88112.88176,100
Sep 15, 2017110.33112.25109.76111.87111.87144,300
Sep 14, 2017108.20109.98107.93109.83109.83130,800
Sep 13, 2017109.24109.90108.26109.03109.03185,900
Sep 12, 2017110.62111.30110.24110.64110.64170,200
Sep 11, 2017109.40111.37109.40111.22111.22205,500
Sep 08, 2017108.39108.40106.31106.82106.82174,300
Sep 07, 2017108.26109.00107.87109.00109.00111,500
Sep 06, 2017105.92107.03105.38106.66106.66107,900
Sep 05, 2017106.35107.05103.14104.63104.63282,100
Sep 01, 2017107.84109.04107.56108.92108.92213,700
Aug 31, 2017106.13107.37105.95106.57106.5764,900
Aug 30, 2017105.32106.39105.05106.21106.21116,400
Aug 29, 2017102.97105.74102.60105.62105.62163,400
Aug 28, 2017107.38107.38105.70106.29106.29176,200
Aug 25, 2017107.30108.26106.76107.13107.13342,700
Aug 24, 2017106.15106.36104.78105.53105.53112,700
Aug 23, 2017102.60104.89102.46104.50104.5056,200
Aug 22, 2017101.85103.52101.65103.14103.14215,300
Aug 21, 201799.52100.2598.7199.8499.84108,600
Aug 18, 201797.2899.9296.4098.5598.55146,500
Aug 17, 201799.5899.9095.9296.1896.1898,600
Aug 16, 201799.49100.3699.11100.20100.20152,400
Aug 15, 201796.5797.4396.1197.1297.12106,800
Aug 14, 201797.1898.1696.5496.9596.95236,300
Aug 11, 201793.5895.0992.7494.0994.09179,800
Aug 10, 201798.0098.0093.1693.1693.16345,200
Aug 09, 201799.64100.6898.89100.40100.40196,000
Aug 08, 2017104.18105.41103.09103.44103.44140,500
Aug 07, 2017102.15103.50102.15103.50103.50114,000
Aug 04, 2017100.67101.3499.59101.26101.26116,500
Aug 03, 2017100.00100.1398.61100.12100.12242,600
Aug 02, 2017101.69101.8899.82101.33101.33191,200
Aug 01, 2017101.48101.81100.84101.20101.20277,100
Jul 31, 2017100.57100.5799.45100.08100.08179,700
Jul 28, 201798.8499.9898.2099.9199.91247,300
Jul 27, 2017102.59102.7797.9299.9099.90321,800
Jul 26, 201799.69102.0099.45101.79101.79134,400
Jul 25, 2017100.53100.8599.2299.3699.36197,900
Jul 24, 2017100.43100.4399.20100.14100.14143,800
Jul 21, 201799.5299.5298.3699.1299.1245,500
Jul 20, 201799.98100.0498.7999.5199.5181,200
Jul 19, 2017100.15100.3599.1199.7999.79112,900
Jul 18, 201795.9897.6395.5697.4397.43105,100
Jul 17, 201796.7496.8895.9796.4996.49163,800
Jul 14, 201796.0698.0096.0297.7497.74122,800
Jul 13, 201793.2794.4293.2694.2994.2970,700
Jul 12, 201791.4693.4691.4293.0693.06224,000
Jul 11, 201787.0788.1486.3787.8887.88147,600
Jul 10, 201784.1385.8584.1385.5885.58181,900
Jul 07, 201783.5383.9582.3983.4683.46139,900
Jul 06, 201784.1184.6582.6883.0383.03244,000
Jul 05, 201785.1486.0783.8386.0486.04237,500
Jul 03, 201786.5987.3586.0486.5086.50141,800
Jun 30, 201785.3986.1884.9785.4785.47210,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...