Emrg Mkts Bull 3X Direxion (NY: EDC )

102.01 USD +2.04 (+2.04%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 52.44 52.45 51.28 52.02 2,094,712 -0.42(-0.80%)
Apr 29, 2016 52.63 53.27 51.15 52.44 3,165,991 -0.62(-1.17%)
Apr 28, 2016 53.15 54.56 52.74 53.06 2,450,894 -1.78(-3.25%)
Apr 27, 2016 53.12 55.10 52.72 54.84 2,331,590 +1.02(+1.90%)
Apr 26, 2016 53.34 53.89 52.90 53.82 1,649,177 +1.62(+3.10%)
Apr 25, 2016 53.01 53.10 51.92 52.20 1,875,816 -1.10(-2.06%)
Apr 22, 2016 53.49 54.64 53.06 53.30 1,951,026 -0.86(-1.59%)
Apr 21, 2016 55.43 55.43 53.85 54.16 2,720,908 -1.64(-2.94%)
Apr 20, 2016 55.37 56.71 54.65 55.80 2,399,724 -0.83(-1.47%)
Apr 19, 2016 55.87 56.97 55.52 56.63 2,794,675 +2.45(+4.52%)
Apr 18, 2016 52.85 54.94 52.35 54.18 3,778,558 +0.62(+1.16%)
Apr 15, 2016 54.11 54.38 53.41 53.56 2,170,156 -0.86(-1.58%)
Apr 14, 2016 54.91 54.99 54.12 54.42 1,506,575 -0.74(-1.34%)
Apr 13, 2016 54.93 55.22 54.20 55.16 2,824,786 +2.81(+5.37%)
Apr 12, 2016 50.58 52.85 49.95 52.35 2,007,648 +2.41(+4.83%)
Apr 11, 2016 50.55 51.09 49.86 49.94 2,024,896 +1.78(+3.70%)
Apr 08, 2016 48.79 49.01 47.72 48.16 2,143,339 +2.31(+5.04%)
Apr 07, 2016 46.91 47.16 45.46 45.85 2,042,474 -2.81(-5.77%)
Apr 06, 2016 46.65 48.77 46.32 48.66 2,331,597 +1.63(+3.47%)
Apr 05, 2016 47.63 48.14 46.83 47.03 2,154,181 -2.89(-5.79%)
Apr 04, 2016 51.75 51.78 49.89 49.92 1,964,937 -1.97(-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.