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 (%)
Nov 30, 2016 49.56 49.70 49.06 49.25 1,397,446 +0.33(+0.67%)
Nov 29, 2016 48.17 49.29 48.04 48.92 597,394 +0.22(+0.45%)
Nov 28, 2016 48.59 49.22 48.48 48.70 645,860 +0.59(+1.22%)
Nov 25, 2016 48.20 48.33 47.90 48.12 348,534 +0.68(+1.43%)
Nov 23, 2016 47.44 47.44 47.44 0 -1.54(-3.14%)
Nov 22, 2016 48.90 49.08 47.97 48.97 825,437 +2.16(+4.61%)
Nov 21, 2016 46.78 47.26 46.49 46.82 548,843 +1.17(+2.56%)
Nov 18, 2016 46.47 46.71 45.46 45.65 700,552 -0.51(-1.11%)
Nov 17, 2016 46.41 47.25 45.92 46.16 1,254,285 +0.21(+0.46%)
Nov 16, 2016 45.43 46.33 45.22 45.95 672,772 -1.23(-2.60%)
Nov 15, 2016 45.60 47.38 45.49 47.17 1,022,332 +2.65(+5.95%)
Nov 14, 2016 44.57 45.27 43.42 44.52 1,199,438 -0.98(-2.15%)
Nov 11, 2016 45.44 46.64 43.74 45.50 1,695,184 -2.78(-5.76%)
Nov 10, 2016 51.36 51.85 47.48 48.28 1,223,878 -4.48(-8.49%)
Nov 09, 2016 53.08 54.73 52.11 52.76 1,456,792 -5.70(-9.76%)
Nov 08, 2016 56.56 59.37 56.13 58.46 783,558 +1.17(+2.04%)
Nov 07, 2016 55.47 57.51 55.29 57.29 1,005,918 +5.52(+10.67%)
Nov 04, 2016 52.12 52.81 51.54 51.77 600,714 -1.58(-2.96%)
Nov 03, 2016 54.01 54.46 52.82 53.35 567,727 -0.46(-0.85%)
Nov 02, 2016 55.26 55.62 53.10 53.81 877,547 -1.97(-3.54%)
Nov 01, 2016 57.84 57.90 54.51 55.79 1,102,689 -1.49(-2.60%)
Oct 31, 2016 56.92 57.79 56.81 57.28 732,029 +1.00(+1.77%)
Oct 28, 2016 57.15 57.86 55.46 56.28 684,346 -0.65(-1.14%)
Oct 27, 2016 58.61 58.61 56.84 56.93 455,331 -1.54(-2.63%)
Oct 26, 2016 58.33 59.30 57.91 58.46 444,941 -1.86(-3.08%)
Oct 25, 2016 60.06 60.70 59.78 60.32 283,971 +0.23(+0.38%)
Oct 24, 2016 60.82 61.00 59.73 60.09 314,476 +0.66(+1.11%)
Oct 21, 2016 58.38 59.56 58.19 59.43 263,190 +0.00(+0.00%)
Oct 20, 2016 59.37 60.23 58.82 59.43 346,308 -0.59(-0.99%)
Oct 19, 2016 59.74 60.35 59.14 60.03 378,168 +1.03(+1.75%)
Oct 18, 2016 58.82 59.23 58.31 58.99 596,206 +3.00(+5.36%)
Oct 17, 2016 55.92 56.57 55.79 56.00 272,898 -0.14(-0.24%)
Oct 14, 2016 57.39 57.66 55.87 56.13 545,667 +0.19(+0.34%)
Oct 13, 2016 54.88 56.54 53.90 55.94 684,742 -1.56(-2.72%)
Oct 12, 2016 57.21 58.08 56.68 57.50 389,757 -0.27(-0.46%)
Oct 11, 2016 58.89 58.89 56.91 57.77 1,068,151 -4.31(-6.94%)
Oct 10, 2016 61.29 62.50 61.07 62.08 442,447 +1.91(+3.18%)
Oct 07, 2016 61.26 61.36 58.74 60.16 507,542 -0.85(-1.39%)
Oct 06, 2016 59.80 61.08 59.42 61.02 412,505 +0.21(+0.35%)
Oct 05, 2016 60.10 61.03 59.52 60.80 605,935 +2.57(+4.41%)
Oct 04, 2016 60.31 60.78 57.71 58.24 568,462 -2.15(-3.56%)
Oct 03, 2016 59.42 60.63 58.74 60.38 517,289 +1.15(+1.94%)
Sep 30, 2016 59.00 59.72 58.29 59.23 748,491 +0.91(+1.55%)
Sep 29, 2016 60.63 61.05 57.82 58.33 1,067,744 -3.23(-5.24%)
Sep 28, 2016 60.25 61.67 58.62 61.55 839,208 +1.66(+2.78%)
Sep 27, 2016 58.67 59.90 58.01 59.89 693,148 +2.31(+4.02%)
Sep 26, 2016 58.40 58.89 57.50 57.58 609,327 -2.48(-4.13%)
Sep 23, 2016 60.90 61.48 60.03 60.06 633,023 -2.54(-4.06%)
Sep 22, 2016 62.90 63.45 61.85 62.60 721,867 +1.33(+2.16%)
Sep 21, 2016 58.06 61.46 57.64 61.27 1,054,903 +4.77(+8.45%)
Sep 20, 2016 57.66 57.67 56.45 56.50 520,118 +0.11(+0.19%)
Sep 19, 2016 57.26 57.76 56.19 56.39 596,834 +1.34(+2.44%)
Sep 16, 2016 54.84 55.33 53.57 55.05 840,383 -1.25(-2.22%)
Sep 15, 2016 54.77 56.65 53.98 56.30 935,395 +2.72(+5.09%)
Sep 14, 2016 53.59 55.22 53.45 53.57 1,029,278 +0.42(+0.79%)
Sep 13, 2016 54.82 55.43 52.26 53.15 1,444,708 -4.32(-7.51%)
Sep 12, 2016 53.94 57.96 53.63 57.47 736,851 +1.16(+2.06%)
Sep 09, 2016 59.61 59.64 56.22 56.31 1,462,489 -6.26(-10.01%)
Sep 08, 2016 63.15 63.65 62.16 62.57 817,895 -0.56(-0.88%)
Sep 07, 2016 63.79 63.79 62.69 63.13 1,011,295 -0.49(-0.78%)
Sep 06, 2016 62.19 63.79 61.86 63.62 1,416,841 +3.86(+6.46%)
Sep 02, 2016 59.42 59.76 59.76 59.76 986,958 +2.73(+4.79%)
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.