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 (%)
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%)
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.