Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 55.97 57.05 55.58 57.03 889,263 +1.15(+2.06%)
Aug 31, 2016 56.86 56.98 55.31 55.88 1,107,992 -1.87(-3.25%)
Aug 30, 2016 58.44 58.98 57.46 57.75 720,241 -0.37(-0.64%)
Aug 29, 2016 56.97 58.43 56.83 58.13 814,294 +1.24(+2.19%)
Aug 26, 2016 58.74 60.60 55.49 56.88 1,766,244 -1.56(-2.67%)
Aug 25, 2016 57.68 58.49 57.61 58.45 739,831 +0.19(+0.33%)
Aug 24, 2016 57.52 58.49 57.21 58.25 869,851 +0.43(+0.74%)
Aug 23, 2016 59.96 60.40 57.69 57.82 950,762 -0.66(-1.13%)
Aug 22, 2016 59.18 59.21 58.02 58.48 917,353 -2.52(-4.14%)
Aug 19, 2016 59.89 61.12 59.20 61.01 789,928 -1.00(-1.61%)
Aug 18, 2016 61.43 62.00 61.02 62.00 626,560 +1.59(+2.63%)
Aug 17, 2016 60.02 60.81 58.57 60.41 1,349,259 -1.02(-1.67%)
Aug 16, 2016 61.97 61.97 60.88 61.44 958,951 -0.90(-1.44%)
Aug 15, 2016 61.87 62.82 61.77 62.33 1,169,059 +1.85(+3.05%)
Aug 12, 2016 60.61 61.02 59.74 60.48 1,168,056 -0.54(-0.88%)
Aug 11, 2016 59.48 61.21 59.33 61.02 1,346,739 +2.23(+3.79%)
Aug 10, 2016 59.80 59.81 58.36 58.79 2,408,250 -0.01(-0.02%)
Aug 09, 2016 58.33 59.51 58.33 58.80 1,272,246 +1.15(+2.00%)
Aug 08, 2016 57.61 57.99 57.39 57.65 1,050,627 +1.17(+2.07%)
Aug 05, 2016 55.71 56.62 55.31 56.48 1,302,116 +1.89(+3.47%)
Aug 04, 2016 54.08 55.22 53.74 54.59 1,236,304 +0.90(+1.67%)
Aug 03, 2016 51.94 53.75 51.68 53.69 1,277,883 +0.59(+1.10%)
Aug 02, 2016 53.98 54.41 51.97 53.11 1,721,391 -1.16(-2.14%)
Aug 01, 2016 55.02 55.30 54.09 54.27 1,261,721 -0.37(-0.69%)
Jul 29, 2016 53.76 54.82 53.12 54.64 1,667,031 +0.91(+1.70%)
Jul 28, 2016 53.45 53.79 52.79 53.73 883,451 +0.02(+0.03%)
Jul 27, 2016 53.48 54.25 52.20 53.71 1,213,696 +0.52(+0.98%)
Jul 26, 2016 52.85 53.51 52.61 53.19 1,099,644 +1.12(+2.16%)
Jul 25, 2016 52.96 53.05 51.86 52.06 740,979 -1.52(-2.83%)
Jul 22, 2016 53.01 53.65 52.51 53.58 790,942 +1.11(+2.11%)
Jul 21, 2016 52.60 53.27 52.06 52.48 990,661 -0.53(-1.00%)
Jul 20, 2016 52.52 53.33 52.10 53.01 966,335 +0.80(+1.52%)
Jul 19, 2016 52.48 52.69 51.67 52.21 985,673 -1.55(-2.87%)
Jul 18, 2016 51.93 53.87 51.93 53.76 1,158,598 +1.32(+2.51%)
Jul 15, 2016 52.70 52.77 51.85 52.44 1,079,220 -0.33(-0.62%)
Jul 14, 2016 52.21 53.21 51.95 52.77 1,915,745 +2.13(+4.21%)
Jul 13, 2016 50.99 51.00 49.64 50.64 1,449,555 -0.16(-0.31%)
Jul 12, 2016 50.73 51.32 50.30 50.79 1,695,475 +1.96(+4.01%)
Jul 11, 2016 48.67 49.29 48.55 48.84 1,518,292 +1.44(+3.05%)
Jul 08, 2016 46.14 47.48 44.64 47.39 1,772,530 +2.75(+6.16%)
Jul 07, 2016 45.60 45.97 44.21 44.64 1,433,989 -0.27(-0.59%)
Jul 06, 2016 43.46 44.94 42.82 44.91 1,632,610 -0.43(-0.95%)
Jul 05, 2016 46.35 46.50 45.08 45.34 1,408,383 -3.02(-6.24%)
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.