Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Emerging Markets Bull 3X ETF Direxion (NY: EDC )

34.08 -0.60 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 88.67 90.52 88.38 90.04 109,733 +1.39(+1.57%)
Jul 30, 2018 89.68 89.76 88.00 88.64 93,008 -0.62(-0.70%)
Jul 27, 2018 90.25 90.72 87.76 89.27 558,074 +0.97(+1.10%)
Jul 26, 2018 88.98 89.59 88.10 88.30 176,918 -2.83(-3.11%)
Jul 25, 2018 88.72 91.49 88.11 91.13 283,950 +4.09(+4.70%)
Jul 24, 2018 87.48 88.54 86.36 87.04 333,590 +3.60(+4.32%)
Jul 23, 2018 84.02 84.02 82.65 83.44 116,852 -1.67(-1.96%)
Jul 20, 2018 84.07 85.53 83.92 85.10 240,416 +3.47(+4.25%)
Jul 19, 2018 80.89 82.64 79.99 81.64 336,064 -3.18(-3.75%)
Jul 18, 2018 83.58 84.97 82.95 84.81 70,876 -0.33(-0.38%)
Jul 17, 2018 82.32 85.57 82.07 85.14 127,650 +1.78(+2.14%)
Jul 16, 2018 83.36 83.72 82.48 83.36 68,765 -1.31(-1.55%)
Jul 13, 2018 84.22 85.25 83.38 84.67 73,720 +0.29(+0.34%)
Jul 12, 2018 84.19 84.99 83.38 84.38 178,767 +3.14(+3.87%)
Jul 11, 2018 82.13 83.28 80.30 81.24 242,861 -5.07(-5.87%)
Jul 10, 2018 86.18 86.40 84.28 86.31 153,774 -0.45(-0.52%)
Jul 09, 2018 85.84 86.97 84.64 86.76 226,263 +4.31(+5.23%)
Jul 06, 2018 79.87 83.39 79.79 82.45 315,333 +3.16(+3.98%)
Jul 05, 2018 80.39 80.68 78.47 79.29 127,695 -0.56(-0.70%)
Jul 03, 2018 79.85 79.85 79.85 0 -0.10(-0.12%)
Jul 02, 2018 78.17 80.09 77.61 79.95 224,013 -2.35(-2.86%)
Jun 29, 2018 82.86 81.47 82.31 261,420 +3.64(+4.63%)
Jun 28, 2018 76.55 78.72 75.86 78.67 143,010 +2.00(+2.61%)
Jun 27, 2018 81.02 81.02 76.09 76.67 296,702 -4.81(-5.90%)
Jun 26, 2018 82.50 82.93 80.82 81.47 226,751 -1.18(-1.42%)
Jun 25, 2018 83.33 83.64 79.97 82.65 394,424 -3.20(-3.72%)
Jun 22, 2018 86.92 87.07 85.05 85.85 107,198 +2.49(+2.99%)
Jun 21, 2018 85.51 85.53 83.10 83.36 213,376 -3.72(-4.27%)
Jun 20, 2018 88.29 88.56 86.90 87.08 110,539 +1.11(+1.30%)
Jun 19, 2018 83.90 86.50 83.09 85.96 272,653 -3.03(-3.41%)
Jun 18, 2018 88.43 89.20 86.88 89.00 201,257 -3.50(-3.79%)
Jun 15, 2018 92.61 90.36 92.50 214,595 -2.18(-2.30%)
Jun 14, 2018 96.40 97.02 94.25 94.68 160,467 -1.88(-1.95%)
Jun 13, 2018 98.84 99.38 94.72 96.56 291,055 -2.09(-2.12%)
Jun 12, 2018 99.04 99.50 97.42 98.65 89,488 -0.48(-0.48%)
Jun 11, 2018 99.58 100.34 98.88 99.13 59,771 -0.27(-0.27%)
Jun 08, 2018 98.24 100.50 97.17 99.41 101,574 -0.61(-0.61%)
Jun 07, 2018 103.68 103.86 98.12 100.01 211,798 -4.72(-4.50%)
Jun 06, 2018 104.75 102.27 104.73 163,758 +4.34(+4.33%)
Jun 05, 2018 101.71 102.09 100.13 100.38 133,759 -2.27(-2.21%)
Jun 04, 2018 102.04 103.27 102.01 102.66 176,698 +3.22(+3.24%)
Jun 01, 2018 98.04 99.76 97.66 99.43 287,113 +3.58(+3.74%)
May 31, 2018 95.51 97.12 94.32 95.85 149,528 +0.10(+0.10%)
May 30, 2018 93.68 96.09 92.45 95.75 270,915 +2.01(+2.14%)
May 29, 2018 96.27 97.02 92.17 93.74 352,418 -6.76(-6.73%)
May 25, 2018 100.50 100.50 100.50 0 +0.92(+0.93%)
May 24, 2018 99.41 100.03 96.18 99.58 266,577 -1.63(-1.61%)
May 23, 2018 97.71 101.39 97.59 101.21 224,832 +0.05(+0.05%)
May 22, 2018 101.40 102.77 100.83 101.16 200,926 +1.00(+0.99%)
May 21, 2018 100.94 101.40 99.09 100.17 204,778 +1.44(+1.46%)
May 18, 2018 98.46 99.22 97.60 98.73 199,549 -2.41(-2.38%)
May 17, 2018 102.57 103.26 100.05 101.14 233,864 -4.87(-4.59%)
May 16, 2018 104.23 106.43 104.23 106.00 196,114 +4.49(+4.42%)
May 15, 2018 102.00 102.77 100.03 101.52 214,648 -6.45(-5.98%)
May 14, 2018 109.30 110.05 107.59 107.97 124,357 +0.47(+0.44%)
May 11, 2018 109.44 109.81 106.83 107.50 163,919 -0.88(-0.81%)
May 10, 2018 105.46 109.31 105.02 108.38 344,875 +6.64(+6.53%)
May 09, 2018 102.04 102.13 100.37 101.73 134,442 +0.56(+0.56%)
May 08, 2018 100.33 101.39 98.50 101.17 150,823 +1.39(+1.40%)
May 07, 2018 98.90 100.90 98.73 99.78 290,696 -1.67(-1.65%)
May 04, 2018 96.97 102.47 96.88 101.45 125,178 +1.39(+1.39%)
May 03, 2018 100.75 100.90 96.18 100.06 173,627 -0.81(-0.80%)
May 02, 2018 103.61 104.16 100.58 100.86 124,854 -2.43(-2.35%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.