Emrg Mkts Bull 3X Direxion (NY: EDC )

106.83 USD -0.42 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 85.39 86.18 84.97 85.47 210,938 +1.37(+1.63%)
Jun 29, 2017 86.09 86.13 82.25 84.10 367,177 -3.23(-3.70%)
Jun 28, 2017 86.02 87.52 85.46 87.33 278,986 +1.92(+2.25%)
Jun 27, 2017 86.93 87.59 85.31 85.41 339,972 -3.12(-3.52%)
Jun 26, 2017 88.35 89.10 87.63 88.53 463,714 +2.50(+2.91%)
Jun 23, 2017 85.09 86.46 84.92 86.03 249,598 +1.35(+1.59%)
Jun 22, 2017 84.67 85.69 84.10 84.68 351,703 +1.25(+1.50%)
Jun 21, 2017 83.92 84.61 82.96 83.43 303,048 +0.55(+0.66%)
Jun 20, 2017 84.89 85.00 82.67 82.88 283,557 -2.80(-3.27%)
Jun 19, 2017 84.59 86.07 84.52 85.68 279,230 +2.45(+2.94%)
Jun 16, 2017 83.32 83.58 82.14 83.23 240,131 +0.47(+0.57%)
Jun 15, 2017 82.28 82.92 81.25 82.76 606,041 -2.74(-3.20%)
Jun 14, 2017 87.40 87.55 84.59 85.50 521,915 -0.12(-0.14%)
Jun 13, 2017 85.59 85.79 84.71 85.62 507,013 +1.37(+1.63%)
Jun 12, 2017 84.28 84.44 83.07 84.25 496,334 -1.41(-1.65%)
Jun 09, 2017 87.94 88.30 84.26 85.66 660,702 -2.08(-2.37%)
Jun 08, 2017 87.87 88.00 86.80 87.74 411,626 +1.61(+1.87%)
Jun 07, 2017 85.68 86.63 84.82 86.13 194,810 -0.29(-0.34%)
Jun 06, 2017 86.04 87.03 85.95 86.42 156,882 -0.11(-0.13%)
Jun 05, 2017 86.61 87.21 86.20 86.53 135,957 -0.11(-0.13%)
Jun 02, 2017 86.45 86.85 85.70 86.64 227,382 +1.28(+1.50%)
Jun 01, 2017 83.94 85.49 83.38 85.36 119,966 +2.49(+3.00%)
May 31, 2017 84.60 84.63 82.87 82.87 340,750 -2.42(-2.84%)
May 30, 2017 85.18 85.65 84.89 85.29 198,656 -1.25(-1.44%)
May 26, 2017 86.16 86.76 86.00 86.54 144,213 +0.92(+1.07%)
May 25, 2017 85.92 86.57 85.31 85.62 259,099 +1.01(+1.19%)
May 24, 2017 83.65 85.01 83.47 84.61 220,792 +1.14(+1.37%)
May 23, 2017 83.57 83.86 82.96 83.47 308,950 +0.04(+0.05%)
May 22, 2017 83.40 84.12 83.16 83.43 299,863 +0.35(+0.42%)
May 19, 2017 81.50 83.56 81.48 83.08 424,717 +4.74(+6.05%)
May 18, 2017 76.25 80.30 75.37 78.34 826,656 -3.86(-4.70%)
May 17, 2017 84.42 84.74 82.10 82.20 477,430 -4.53(-5.22%)
May 16, 2017 86.29 86.85 85.84 86.73 277,187 +0.31(+0.36%)
May 15, 2017 85.28 86.56 85.00 86.42 386,038 +2.52(+3.00%)
May 12, 2017 83.27 84.15 83.21 83.90 220,772 +0.98(+1.18%)
May 11, 2017 82.73 83.24 81.46 82.92 278,308 +0.66(+0.80%)
May 10, 2017 81.45 82.33 81.19 82.26 240,664 +1.50(+1.86%)
May 09, 2017 79.61 81.45 79.48 80.76 343,053 +2.96(+3.80%)
May 08, 2017 78.47 79.07 77.67 77.80 141,479 -0.06(-0.08%)
May 05, 2017 75.59 77.87 75.57 77.86 215,583 +1.77(+2.33%)
May 04, 2017 77.34 77.41 75.88 76.09 342,993 -2.43(-3.09%)
May 03, 2017 79.20 79.45 78.06 78.52 160,997 -1.60(-2.00%)
May 02, 2017 79.65 80.54 79.29 80.12 239,300 +1.61(+2.05%)
May 01, 2017 78.23 79.17 77.77 78.51 257,934 +1.21(+1.57%)
Apr 28, 2017 77.11 77.62 76.54 77.30 173,491 +0.46(+0.60%)
Apr 27, 2017 77.63 77.67 76.29 76.84 211,264 -0.31(-0.40%)
Apr 26, 2017 77.76 78.30 76.96 77.15 277,902 -1.08(-1.38%)
Apr 25, 2017 77.72 78.67 77.53 78.23 345,961 +2.16(+2.84%)
Apr 24, 2017 76.16 76.49 75.55 76.07 344,108 +3.03(+4.15%)
Apr 21, 2017 73.03 73.28 72.60 73.04 309,922 +0.14(+0.19%)
Apr 20, 2017 72.64 73.03 72.05 72.90 278,955 +2.57(+3.65%)
Apr 19, 2017 72.28 72.32 69.91 70.33 330,206 -1.41(-1.97%)
Apr 18, 2017 72.08 72.80 71.23 71.74 379,312 -2.77(-3.72%)
Apr 17, 2017 73.23 74.57 72.96 74.51 292,538 +2.11(+2.91%)
Apr 13, 2017 73.72 74.28 72.27 72.40 331,873 -0.92(-1.25%)
Apr 12, 2017 73.13 73.32 71.94 73.32 336,806 +0.98(+1.35%)
Apr 11, 2017 72.65 72.95 70.93 72.34 363,019 -0.34(-0.47%)
Apr 10, 2017 72.85 72.96 72.10 72.68 359,491 -1.00(-1.36%)
Apr 07, 2017 73.62 74.62 73.45 73.68 173,448 -0.35(-0.47%)
Apr 06, 2017 74.23 74.60 73.43 74.03 280,365 -0.37(-0.50%)
Apr 05, 2017 76.03 76.66 74.33 74.40 383,749 -0.75(-1.00%)
Apr 04, 2017 74.61 75.48 74.15 75.15 269,603 +0.06(+0.08%)
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.