Direxion Emerging Markets Bond Bull 3X Shares (NY: EMBU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 24, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 20, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 19, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 14, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 100 | +0.00(+0.00%) |
| Sep 13, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 18 | +0.00(+0.00%) |
| Sep 11, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Sep 04, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 57 | +0.00(+0.00%) |
| Aug 31, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 156 | -0.38(-1.79%) |
| Aug 29, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) | |
| Aug 27, 2018 | 20.97 | 20.97 | 20.97 | 0 | -0.00(-0.02%) | |
| Aug 24, 2018 | 21.06 | 21.06 | 20.96 | 20.97 | 1,700 | +0.50(+2.44%) |
| Aug 23, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 47 | +0.00(+0.00%) |
| Aug 21, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| Aug 20, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| Aug 17, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 300 | -0.62(-2.95%) |
| Aug 14, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 21.01 | 21.09 | 21.01 | 21.09 | 701 | +0.00(+0.00%) |
| Aug 08, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 07, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 06, 2018 | 21.49 | 21.49 | 21.49 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 21.49 | 21.49 | 21.49 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 21.49 | 21.49 | 21.49 | 21.49 | 40 | +0.00(+0.00%) |
| Aug 01, 2018 | 21.61 | 21.61 | 21.49 | 21.49 | 292 | -0.43(-1.95%) |
| Jul 31, 2018 | 21.92 | 21.92 | 21.92 | 0 | +0.00(+0.00%) | |
| Jul 30, 2018 | 21.92 | 21.92 | 21.92 | 0 | +0.00(+0.00%) | |
| Jul 27, 2018 | 21.92 | 21.92 | 21.92 | 0 | +0.00(+0.00%) | |
| Jul 25, 2018 | 21.92 | 21.92 | 21.92 | 0 | +0.26(+1.19%) | |
| Jul 19, 2018 | 21.66 | 21.66 | 21.66 | 0 | -0.04(-0.18%) | |
| Jul 13, 2018 | 21.70 | 21.70 | 21.70 | 89 | +2.28(+11.74%) | |
| Jul 05, 2018 | 19.42 | 19.42 | 19.42 | 0 | -0.73(-3.61%) | |
| Jun 14, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.66(-3.17%) | |
| Jun 12, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.11(+0.52%) | |
| Jun 11, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 191 | -0.45(-2.14%) |
| Jun 01, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.47(-2.16%) | |
| May 29, 2018 | 21.62 | 21.62 | 21.62 | 10 | +0.73(+3.51%) | |
| May 17, 2018 | 20.89 | 20.89 | 20.89 | 0 | -0.57(-2.66%) | |
| May 10, 2018 | 21.46 | 21.46 | 21.46 | 50 | +0.93(+4.51%) | |
| May 09, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 101 | -0.51(-2.43%) |
| May 07, 2018 | 21.04 | 21.04 | 21.04 | 0 | -0.42(-1.97%) | |
| May 02, 2018 | 21.47 | 21.47 | 21.47 | 13 | -1.56(-6.76%) | |
| Apr 19, 2018 | 23.02 | 23.02 | 23.02 | 52 | -0.55(-2.34%) | |
| Apr 06, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.45(+1.96%) | |
| Mar 28, 2018 | 23.12 | 23.12 | 23.12 | 1 | +0.14(+0.60%) | |
| Mar 21, 2018 | 22.98 | 22.98 | 22.98 | 0 | -0.56(-2.38%) | |
| Feb 27, 2018 | 23.55 | 23.55 | 23.55 | 48 | -0.12(-0.50%) | |
| Feb 26, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 422 | +0.31(+1.31%) |
| Feb 16, 2018 | 23.36 | 23.36 | 23.36 | 1 | +1.32(+5.99%) | |
| Feb 15, 2018 | 20.66 | 22.04 | 20.66 | 22.04 | 2,943 | -0.67(-2.95%) |
| Feb 14, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 102 | -0.33(-1.41%) |
| Feb 13, 2018 | 23.04 | 23.04 | 23.03 | 23.03 | 1,218 | -0.01(-0.04%) |
| Feb 12, 2018 | 23.03 | 23.33 | 23.03 | 23.04 | 4,651 | -1.53(-6.23%) |
| Feb 06, 2018 | 24.58 | 24.58 | 24.58 | 1 | +0.43(+1.77%) | |
| Feb 05, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 160 | -0.85(-3.39%) |
| Jan 31, 2018 | 24.99 | 24.99 | 24.99 | 1 | +0.09(+0.35%) | |
| Jan 30, 2018 | 24.91 | 24.91 | 24.91 | 24.91 | 203 | -0.35(-1.40%) |
| Jan 23, 2018 | 25.26 | 25.26 | 25.26 | 167 | -0.30(-1.18%) | |
| Jan 17, 2018 | 25.56 | 25.56 | 25.56 | 7 | -0.12(-0.48%) | |
| Jan 16, 2018 | 25.71 | 25.71 | 25.68 | 25.68 | 251 | +0.00(+0.00%) |
| Jan 12, 2018 | 25.68 | 25.68 | 25.68 | 0 | -0.03(-0.12%) | |
| Jan 11, 2018 | 25.71 | 25.71 | 25.71 | 25.71 | 257 | -0.32(-1.23%) |
| Jan 08, 2018 | 26.03 | 26.03 | 26.03 | 50 | -0.07(-0.28%) | |
| Jan 05, 2018 | 26.16 | 26.16 | 26.11 | 26.11 | 203 | -0.05(-0.19%) |
| Jan 04, 2018 | 26.22 | 26.22 | 26.15 | 26.16 | 767 | +0.53(+2.08%) |
| Jan 03, 2018 | 25.62 | 25.62 | 25.62 | 25.62 | 194 | +0.18(+0.70%) |
| Dec 21, 2017 | 25.45 | 25.45 | 25.45 | 28 | -0.24(-0.95%) | |
| Dec 18, 2017 | 25.69 | 25.69 | 25.69 | 2 | +0.57(+2.28%) | |
| Dec 12, 2017 | 25.12 | 25.12 | 25.12 | 0 | -0.18(-0.73%) | |
| Dec 11, 2017 | 25.30 | 25.30 | 25.30 | 25.30 | 222 | +0.15(+0.58%) |
| Dec 08, 2017 | 25.16 | 25.16 | 25.16 | 25.16 | 117 | -0.13(-0.50%) |
| Dec 05, 2017 | 25.28 | 25.28 | 25.28 | 0 | +0.11(+0.42%) | |
| Dec 04, 2017 | 25.18 | 25.18 | 25.18 | 25.18 | 472 | +0.07(+0.27%) |
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.
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.