Emrg Mkts Bull 3X Direxion (NY: EDC )

30.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 58.11 58.57 57.64 58.15 435,855 +0.27(+0.47%)
Jan 30, 2017 57.61 57.97 57.23 57.88 420,669 -0.93(-1.59%)
Jan 27, 2017 58.77 59.06 58.21 58.81 296,823 -0.05(-0.08%)
Jan 26, 2017 59.49 59.55 58.63 58.86 317,867 -0.68(-1.14%)
Jan 25, 2017 58.79 59.58 58.43 59.53 506,576 +1.90(+3.30%)
Jan 24, 2017 57.32 58.25 57.26 57.63 445,160 +1.07(+1.89%)
Jan 23, 2017 55.27 56.64 55.19 56.56 600,299 +2.41(+4.46%)
Jan 20, 2017 54.00 54.37 53.33 54.15 224,135 +0.32(+0.59%)
Jan 19, 2017 54.44 54.44 53.25 53.83 390,492 -0.47(-0.86%)
Jan 18, 2017 55.36 55.40 54.08 54.30 277,453 -0.96(-1.74%)
Jan 17, 2017 55.04 55.51 54.82 55.26 304,951 -0.16(-0.30%)
Jan 13, 2017 55.42 55.42 55.42 0 -0.02(-0.03%)
Jan 12, 2017 55.46 55.52 54.67 55.44 362,776 +0.59(+1.08%)
Jan 11, 2017 53.17 54.93 52.63 54.84 481,011 +1.90(+3.59%)
Jan 10, 2017 52.93 53.79 52.87 52.94 294,478 +0.93(+1.79%)
Jan 09, 2017 52.10 52.41 51.85 52.01 169,153 -0.09(-0.18%)
Jan 06, 2017 52.25 52.42 51.76 52.10 324,569 -0.77(-1.45%)
Jan 05, 2017 52.24 53.07 52.21 52.87 342,171 +1.76(+3.43%)
Jan 04, 2017 50.84 51.43 50.81 51.11 486,797 +1.11(+2.21%)
Jan 03, 2017 49.99 50.90 49.52 50.01 492,959 +1.70(+3.52%)
Dec 30, 2016 48.31 48.31 48.31 0 -0.95(-1.93%)
Dec 29, 2016 48.42 49.51 48.39 49.26 417,277 +2.22(+4.72%)
Dec 28, 2016 47.15 47.28 46.70 47.04 239,269 +1.08(+2.35%)
Dec 27, 2016 45.74 46.15 45.70 45.96 115,222 +0.55(+1.21%)
Dec 23, 2016 45.41 45.41 45.41 0 +0.78(+1.74%)
Dec 22, 2016 44.82 44.86 44.09 44.63 340,763 -1.60(-3.46%)
Dec 21, 2016 47.04 47.13 46.20 46.23 412,138 -0.59(-1.27%)
Dec 20, 2016 46.79 47.13 46.56 46.83 212,600 +0.38(+0.83%)
Dec 19, 2016 47.48 47.48 46.44 46.44 302,351 -0.89(-1.87%)
Dec 16, 2016 47.65 48.13 46.98 47.33 539,500 -0.70(-1.47%)
Dec 15, 2016 47.83 48.59 47.51 48.03 817,317 +0.16(+0.34%)
Dec 14, 2016 51.17 51.93 47.77 47.87 1,211,123 -4.61(-8.78%)
Dec 13, 2016 51.66 52.81 51.65 52.48 672,494 +1.65(+3.26%)
Dec 12, 2016 50.92 51.50 50.38 50.82 741,597 -1.05(-2.03%)
Dec 09, 2016 51.68 52.27 51.41 51.87 935,744 -0.82(-1.56%)
Dec 08, 2016 51.53 52.85 50.28 52.70 1,010,388 +0.80(+1.55%)
Dec 07, 2016 50.39 52.17 50.15 51.89 944,495 +2.40(+4.86%)
Dec 06, 2016 49.20 49.50 48.78 49.49 595,586 +0.87(+1.79%)
Dec 05, 2016 48.18 48.78 48.16 48.62 753,137 +1.08(+2.27%)
Dec 02, 2016 47.38 48.20 47.27 47.54 742,753 -0.13(-0.27%)
Dec 01, 2016 48.67 48.98 47.35 47.67 1,006,211 -1.58(-3.21%)
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%)
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%)
Jul 01, 2016 47.93 48.35 48.35 48.35 1,817,827 +1.23(+2.62%)
Jun 30, 2016 46.30 47.42 45.65 47.12 2,061,130 +1.44(+3.16%)
Jun 29, 2016 44.88 45.67 44.69 45.67 1,771,242 +3.19(+7.51%)
Jun 28, 2016 41.84 42.57 41.41 42.48 2,286,073 +3.49(+8.96%)
Jun 27, 2016 40.06 40.06 37.80 38.99 2,109,039 -1.67(-4.11%)
Jun 24, 2016 41.16 43.99 40.30 40.66 2,259,367 -8.99(-18.10%)
Jun 23, 2016 48.16 49.68 47.58 49.65 1,536,462 +3.48(+7.54%)
Jun 22, 2016 46.85 47.16 46.08 46.17 1,697,429 +0.18(+0.40%)
Jun 21, 2016 45.51 46.34 44.82 45.99 1,627,237 +1.09(+2.42%)
Jun 20, 2016 45.14 45.76 44.80 44.90 2,157,117 +2.32(+5.45%)
Jun 17, 2016 42.52 42.73 41.73 42.58 2,050,650 +0.21(+0.50%)
Jun 16, 2016 40.45 42.43 39.70 42.37 2,006,391 -0.26(-0.60%)
Jun 15, 2016 42.74 43.84 42.35 42.62 2,020,595 +1.12(+2.69%)
Jun 14, 2016 41.54 42.14 40.48 41.51 2,018,023 -0.41(-0.98%)
Jun 13, 2016 42.01 43.12 41.77 41.92 1,846,590 -1.91(-4.36%)
Jun 10, 2016 44.44 45.03 43.42 43.83 2,111,922 -3.49(-7.38%)
Jun 09, 2016 47.06 47.67 46.84 47.32 1,859,472 -1.73(-3.52%)
Jun 08, 2016 48.91 49.29 48.47 49.05 2,150,786 +1.04(+2.17%)
Jun 07, 2016 47.59 48.13 47.52 48.01 1,603,671 +1.31(+2.80%)
Jun 06, 2016 45.84 46.95 45.70 46.70 2,811,199 +1.44(+3.19%)
Jun 03, 2016 44.88 45.34 43.90 45.25 2,906,353 +2.00(+4.63%)
Jun 02, 2016 42.21 43.44 41.98 43.25 1,578,364 +1.01(+2.38%)
Jun 01, 2016 41.95 42.54 41.58 42.25 2,624,266 -0.17(-0.41%)
May 31, 2016 42.56 43.02 42.03 42.42 2,812,912 +0.27(+0.65%)
May 27, 2016 42.70 42.15 42.15 42.15 1,877,878 -0.07(-0.17%)
May 26, 2016 42.41 42.61 41.58 42.22 1,832,061 +0.79(+1.90%)
May 25, 2016 41.12 41.96 41.08 41.43 2,604,619 +1.45(+3.64%)
May 24, 2016 39.42 40.24 39.29 39.98 1,996,827 +1.21(+3.11%)
May 23, 2016 38.77 39.51 38.71 38.77 2,647,540 -0.26(-0.66%)
May 20, 2016 38.93 39.37 38.85 39.03 2,334,034 +1.09(+2.87%)
May 19, 2016 37.96 38.28 37.24 37.94 3,692,907 -1.04(-2.67%)
May 18, 2016 39.34 40.63 38.35 38.98 3,249,186 -1.15(-2.87%)
May 17, 2016 40.47 41.06 39.86 40.13 2,460,975 -0.65(-1.59%)
May 16, 2016 40.53 41.14 40.46 40.78 2,082,050 +1.43(+3.62%)
May 13, 2016 40.49 41.04 39.08 39.36 2,249,094 -2.25(-5.41%)
May 12, 2016 42.62 42.82 41.12 41.61 2,385,434 -0.30(-0.72%)
May 11, 2016 42.14 42.79 41.63 41.91 2,186,292 -0.27(-0.63%)
May 10, 2016 41.30 42.28 41.24 42.17 2,543,953 +2.18(+5.46%)
May 09, 2016 41.26 41.30 39.60 39.99 2,680,264 -1.52(-3.66%)
May 06, 2016 40.92 42.07 40.85 41.51 3,342,556 +0.15(+0.35%)
May 05, 2016 42.69 42.73 41.01 41.36 2,500,374 +0.02(+0.04%)
May 04, 2016 42.70 42.92 41.33 41.34 2,712,874 -2.28(-5.22%)
May 03, 2016 44.76 45.07 43.49 43.62 4,155,790 -3.94(-8.29%)
May 02, 2016 47.94 47.95 46.88 47.56 2,291,248 -0.38(-0.80%)
Apr 29, 2016 48.12 48.70 46.76 47.94 3,463,039 -0.57(-1.17%)
Apr 28, 2016 48.59 49.88 48.22 48.51 2,680,848 -1.63(-3.25%)
Apr 27, 2016 48.56 50.37 48.20 50.14 2,550,351 +0.93(+1.90%)
Apr 26, 2016 48.76 49.27 48.36 49.20 1,803,910 +1.48(+3.10%)
Apr 25, 2016 48.46 48.55 47.47 47.72 2,051,814 -1.01(-2.06%)
Apr 22, 2016 48.90 49.95 48.51 48.73 2,134,080 -0.79(-1.59%)
Apr 21, 2016 50.68 50.68 49.23 49.51 2,976,196 -1.50(-2.94%)
Apr 20, 2016 50.62 51.85 49.96 51.01 2,624,877 -0.76(-1.47%)
Apr 19, 2016 51.08 52.08 50.76 51.77 3,056,884 +2.24(+4.52%)
Apr 18, 2016 48.32 50.23 47.86 49.53 4,133,080 +0.57(+1.16%)
Apr 15, 2016 49.47 49.72 48.83 48.97 2,373,770 -0.79(-1.58%)
Apr 14, 2016 50.20 50.27 49.48 49.75 1,647,929 -0.68(-1.34%)
Apr 13, 2016 50.22 50.48 49.55 50.43 3,089,821 +2.57(+5.37%)
Apr 12, 2016 46.24 48.32 45.67 47.86 2,196,015 +2.20(+4.83%)
Apr 11, 2016 46.21 46.71 45.58 45.66 2,214,881 +1.63(+3.70%)
Apr 08, 2016 44.60 44.81 43.63 44.03 2,344,437 +2.11(+5.04%)
Apr 07, 2016 42.89 43.11 41.56 41.92 2,234,108 -2.57(-5.77%)
Apr 06, 2016 42.65 44.59 42.35 44.49 2,550,358 +1.49(+3.47%)
Apr 05, 2016 43.54 44.01 42.81 43.00 2,356,296 -2.64(-5.79%)
Apr 04, 2016 47.31 47.34 45.61 45.64 2,149,296 -1.80(-3.80%)
Apr 01, 2016 44.75 47.62 44.36 47.44 2,455,951 -0.39(-0.82%)
Mar 31, 2016 48.42 48.90 47.43 47.83 1,906,940 -0.17(-0.36%)
Mar 30, 2016 48.63 49.17 47.93 48.01 1,974,183 +1.44(+3.08%)
Mar 29, 2016 43.85 46.58 43.62 46.57 2,265,370 +1.90(+4.26%)
Mar 28, 2016 44.28 44.74 44.11 44.67 2,535,591 +0.42(+0.95%)
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.