Emrg Mkts Bull 3X Direxion (NY: EDC )

105.21 USD -1.62 (-1.52%)
Streaming Delayed Price Updated: 10:42 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 58.80 59.96 58.10 59.77 1,524,039 +1.00(+1.70%)
Jul 28, 2016 58.46 58.84 57.74 58.77 807,672 +0.02(+0.03%)
Jul 27, 2016 58.50 59.34 57.10 58.75 1,109,589 +0.57(+0.98%)
Jul 26, 2016 57.81 58.53 57.55 58.18 1,005,320 +1.23(+2.16%)
Jul 25, 2016 57.93 58.03 56.73 56.95 677,421 -1.66(-2.83%)
Jul 22, 2016 57.98 58.68 57.44 58.61 723,098 +1.21(+2.11%)
Jul 21, 2016 57.54 58.27 56.95 57.40 905,686 -0.58(-1.00%)
Jul 20, 2016 57.45 58.33 56.99 57.98 883,446 +0.87(+1.52%)
Jul 19, 2016 57.40 57.63 56.52 57.11 901,126 -1.69(-2.87%)
Jul 18, 2016 56.80 58.92 56.80 58.80 1,059,218 +1.44(+2.51%)
Jul 15, 2016 57.65 57.72 56.71 57.36 986,648 -0.36(-0.62%)
Jul 14, 2016 57.11 58.20 56.82 57.72 1,751,419 +2.33(+4.21%)
Jul 13, 2016 55.77 55.79 54.30 55.39 1,325,217 -0.17(-0.31%)
Jul 12, 2016 55.49 56.13 55.02 55.56 1,550,043 +2.14(+4.01%)
Jul 11, 2016 53.24 53.92 53.10 53.42 1,388,058 +1.58(+3.05%)
Jul 08, 2016 50.47 51.94 48.83 51.84 1,620,488 +3.01(+6.16%)
Jul 07, 2016 49.88 50.28 48.36 48.83 1,310,986 -0.29(-0.59%)
Jul 06, 2016 47.54 49.16 46.84 49.12 1,492,570 -0.47(-0.95%)
Jul 05, 2016 50.70 50.86 49.31 49.59 1,287,577 -3.30(-6.24%)
Jul 01, 2016 52.43 52.89 52.89 52.89 1,661,900 +1.35(+2.62%)
Jun 30, 2016 50.64 51.87 49.93 51.54 1,884,333 +1.58(+3.16%)
Jun 29, 2016 49.09 49.96 48.88 49.96 1,619,311 +3.49(+7.51%)
Jun 28, 2016 45.77 46.56 45.30 46.47 2,089,981 +3.82(+8.96%)
Jun 27, 2016 43.82 43.82 41.35 42.65 1,928,133 -1.83(-4.11%)
Jun 24, 2016 45.02 48.12 44.08 44.48 2,065,566 -9.83(-18.10%)
Jun 23, 2016 52.68 54.34 52.04 54.31 1,404,670 +3.81(+7.54%)
Jun 22, 2016 51.25 51.59 50.40 50.50 1,551,829 +0.20(+0.40%)
Jun 21, 2016 49.78 50.69 49.03 50.30 1,487,658 +1.19(+2.42%)
Jun 20, 2016 49.37 50.05 49.00 49.11 1,972,087 +2.54(+5.45%)
Jun 17, 2016 46.51 46.74 45.64 46.57 1,874,752 +0.23(+0.50%)
Jun 16, 2016 44.25 46.41 43.42 46.34 1,834,290 -0.28(-0.60%)
Jun 15, 2016 46.75 47.95 46.32 46.62 1,847,275 +1.22(+2.69%)
Jun 14, 2016 45.44 46.09 44.28 45.40 1,844,924 -0.45(-0.98%)
Jun 13, 2016 45.95 47.17 45.69 45.85 1,688,196 -2.09(-4.36%)
Jun 10, 2016 48.61 49.26 47.49 47.94 1,930,768 -3.82(-7.38%)
Jun 09, 2016 51.48 52.14 51.24 51.76 1,699,973 -1.89(-3.52%)
Jun 08, 2016 53.50 53.91 53.02 53.65 1,966,299 +1.14(+2.17%)
Jun 07, 2016 52.06 52.65 51.98 52.51 1,466,114 +1.43(+2.80%)
Jun 06, 2016 50.14 51.36 49.99 51.08 2,570,064 +1.58(+3.19%)
Jun 03, 2016 49.09 49.59 48.02 49.50 2,657,056 +2.19(+4.63%)
Jun 02, 2016 46.17 47.52 45.92 47.31 1,442,977 +1.10(+2.38%)
Jun 01, 2016 45.89 46.53 45.48 46.21 2,399,165 -0.19(-0.41%)
May 31, 2016 46.55 47.06 45.97 46.40 2,571,630 +0.30(+0.65%)
May 27, 2016 46.71 46.10 46.10 46.10 1,716,800 -0.08(-0.17%)
May 26, 2016 46.39 46.61 45.48 46.18 1,674,913 +0.86(+1.90%)
May 25, 2016 44.98 45.90 44.93 45.32 2,381,203 +1.59(+3.64%)
May 24, 2016 43.12 44.02 42.98 43.73 1,825,546 +1.32(+3.11%)
May 23, 2016 42.41 43.22 42.34 42.41 2,420,443 -0.28(-0.66%)
May 20, 2016 42.58 43.06 42.49 42.69 2,133,828 +1.19(+2.87%)
May 19, 2016 41.52 41.87 40.73 41.50 3,376,142 -1.14(-2.67%)
May 18, 2016 43.03 44.44 41.95 42.64 2,970,482 -1.26(-2.87%)
May 17, 2016 44.27 44.91 43.60 43.90 2,249,881 -0.71(-1.59%)
May 16, 2016 44.33 45.00 44.26 44.61 1,903,459 +1.56(+3.62%)
May 13, 2016 44.29 44.89 42.75 43.05 2,056,174 -2.46(-5.41%)
May 12, 2016 46.62 46.84 44.98 45.51 2,180,819 -0.33(-0.72%)
May 11, 2016 46.09 46.80 45.54 45.84 1,998,759 -0.29(-0.63%)
May 10, 2016 45.17 46.25 45.11 46.13 2,325,741 +2.39(+5.46%)
May 09, 2016 45.13 45.18 43.32 43.74 2,450,360 -1.66(-3.66%)
May 06, 2016 44.76 46.02 44.68 45.40 3,055,843 +0.16(+0.35%)
May 05, 2016 46.69 46.74 44.86 45.24 2,285,900 +0.02(+0.04%)
May 04, 2016 46.71 46.95 45.21 45.22 2,480,173 -2.49(-5.22%)
May 03, 2016 48.96 49.30 47.57 47.71 3,799,320 -4.31(-8.29%)
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.