Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 46.30 47.42 45.65 47.12 2,061,130 +1.44(+3.16%)
Jun 29, 2016 44.88 45.67 44.69 45.67 1,771,242 +3.19(+7.51%)
Jun 28, 2016 41.84 42.57 41.41 42.48 2,286,073 +3.49(+8.96%)
Jun 27, 2016 40.06 40.06 37.80 38.99 2,109,039 -1.67(-4.11%)
Jun 24, 2016 41.16 43.99 40.30 40.66 2,259,367 -8.99(-18.10%)
Jun 23, 2016 48.16 49.68 47.58 49.65 1,536,462 +3.48(+7.54%)
Jun 22, 2016 46.85 47.16 46.08 46.17 1,697,429 +0.18(+0.40%)
Jun 21, 2016 45.51 46.34 44.82 45.99 1,627,237 +1.09(+2.42%)
Jun 20, 2016 45.14 45.76 44.80 44.90 2,157,117 +2.32(+5.45%)
Jun 17, 2016 42.52 42.73 41.73 42.58 2,050,650 +0.21(+0.50%)
Jun 16, 2016 40.45 42.43 39.70 42.37 2,006,391 -0.26(-0.60%)
Jun 15, 2016 42.74 43.84 42.35 42.62 2,020,595 +1.12(+2.69%)
Jun 14, 2016 41.54 42.14 40.48 41.51 2,018,023 -0.41(-0.98%)
Jun 13, 2016 42.01 43.12 41.77 41.92 1,846,590 -1.91(-4.36%)
Jun 10, 2016 44.44 45.03 43.42 43.83 2,111,922 -3.49(-7.38%)
Jun 09, 2016 47.06 47.67 46.84 47.32 1,859,472 -1.73(-3.52%)
Jun 08, 2016 48.91 49.29 48.47 49.05 2,150,786 +1.04(+2.17%)
Jun 07, 2016 47.59 48.13 47.52 48.01 1,603,671 +1.31(+2.80%)
Jun 06, 2016 45.84 46.95 45.70 46.70 2,811,199 +1.44(+3.19%)
Jun 03, 2016 44.88 45.34 43.90 45.25 2,906,353 +2.00(+4.63%)
Jun 02, 2016 42.21 43.44 41.98 43.25 1,578,364 +1.01(+2.38%)
Jun 01, 2016 41.95 42.54 41.58 42.25 2,624,266 -0.17(-0.41%)
May 31, 2016 42.56 43.02 42.03 42.42 2,812,912 +0.27(+0.65%)
May 27, 2016 42.70 42.15 42.15 42.15 1,877,878 -0.07(-0.17%)
May 26, 2016 42.41 42.61 41.58 42.22 1,832,061 +0.79(+1.90%)
May 25, 2016 41.12 41.96 41.08 41.43 2,604,619 +1.45(+3.64%)
May 24, 2016 39.42 40.24 39.29 39.98 1,996,827 +1.21(+3.11%)
May 23, 2016 38.77 39.51 38.71 38.77 2,647,540 -0.26(-0.66%)
May 20, 2016 38.93 39.37 38.85 39.03 2,334,034 +1.09(+2.87%)
May 19, 2016 37.96 38.28 37.24 37.94 3,692,907 -1.04(-2.67%)
May 18, 2016 39.34 40.63 38.35 38.98 3,249,186 -1.15(-2.87%)
May 17, 2016 40.47 41.06 39.86 40.13 2,460,975 -0.65(-1.59%)
May 16, 2016 40.53 41.14 40.46 40.78 2,082,050 +1.43(+3.62%)
May 13, 2016 40.49 41.04 39.08 39.36 2,249,094 -2.25(-5.41%)
May 12, 2016 42.62 42.82 41.12 41.61 2,385,434 -0.30(-0.72%)
May 11, 2016 42.14 42.79 41.63 41.91 2,186,292 -0.27(-0.63%)
May 10, 2016 41.30 42.28 41.24 42.17 2,543,953 +2.18(+5.46%)
May 09, 2016 41.26 41.30 39.60 39.99 2,680,264 -1.52(-3.66%)
May 06, 2016 40.92 42.07 40.85 41.51 3,342,556 +0.15(+0.35%)
May 05, 2016 42.69 42.73 41.01 41.36 2,500,374 +0.02(+0.04%)
May 04, 2016 42.70 42.92 41.33 41.34 2,712,874 -2.28(-5.22%)
May 03, 2016 44.76 45.07 43.49 43.62 4,155,790 -3.94(-8.29%)
May 02, 2016 47.94 47.95 46.88 47.56 2,291,248 -0.38(-0.80%)
Apr 29, 2016 48.12 48.70 46.76 47.94 3,463,039 -0.57(-1.17%)
Apr 28, 2016 48.59 49.88 48.22 48.51 2,680,848 -1.63(-3.25%)
Apr 27, 2016 48.56 50.37 48.20 50.14 2,550,351 +0.93(+1.90%)
Apr 26, 2016 48.76 49.27 48.36 49.20 1,803,910 +1.48(+3.10%)
Apr 25, 2016 48.46 48.55 47.47 47.72 2,051,814 -1.01(-2.06%)
Apr 22, 2016 48.90 49.95 48.51 48.73 2,134,080 -0.79(-1.59%)
Apr 21, 2016 50.68 50.68 49.23 49.51 2,976,196 -1.50(-2.94%)
Apr 20, 2016 50.62 51.85 49.96 51.01 2,624,877 -0.76(-1.47%)
Apr 19, 2016 51.08 52.08 50.76 51.77 3,056,884 +2.24(+4.52%)
Apr 18, 2016 48.32 50.23 47.86 49.53 4,133,080 +0.57(+1.16%)
Apr 15, 2016 49.47 49.72 48.83 48.97 2,373,770 -0.79(-1.58%)
Apr 14, 2016 50.20 50.27 49.48 49.75 1,647,929 -0.68(-1.34%)
Apr 13, 2016 50.22 50.48 49.55 50.43 3,089,821 +2.57(+5.37%)
Apr 12, 2016 46.24 48.32 45.67 47.86 2,196,015 +2.20(+4.83%)
Apr 11, 2016 46.21 46.71 45.58 45.66 2,214,881 +1.63(+3.70%)
Apr 08, 2016 44.60 44.81 43.63 44.03 2,344,437 +2.11(+5.04%)
Apr 07, 2016 42.89 43.11 41.56 41.92 2,234,108 -2.57(-5.77%)
Apr 06, 2016 42.65 44.59 42.35 44.49 2,550,358 +1.49(+3.47%)
Apr 05, 2016 43.54 44.01 42.81 43.00 2,356,296 -2.64(-5.79%)
Apr 04, 2016 47.31 47.34 45.61 45.64 2,149,296 -1.80(-3.80%)
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.