Emrg Mkts Bull 3X Direxion (NY: EDC )

102.54 USD -4.43 (-4.14%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 63.56 64.06 63.05 63.61 398,469 +0.30(+0.47%)
Jan 30, 2017 63.01 63.41 62.60 63.31 384,586 -1.02(-1.59%)
Jan 27, 2017 64.28 64.60 63.67 64.33 271,363 -0.05(-0.08%)
Jan 26, 2017 65.07 65.14 64.13 64.38 290,602 -0.74(-1.14%)
Jan 25, 2017 64.31 65.17 63.91 65.12 463,124 +2.08(+3.30%)
Jan 24, 2017 62.70 63.72 62.63 63.04 406,976 +1.17(+1.89%)
Jan 23, 2017 60.46 61.95 60.37 61.87 548,808 +2.64(+4.46%)
Jan 20, 2017 59.07 59.47 58.33 59.23 204,910 +0.35(+0.59%)
Jan 19, 2017 59.55 59.55 58.25 58.88 356,997 -0.51(-0.86%)
Jan 18, 2017 60.55 60.60 59.15 59.39 253,654 -1.05(-1.74%)
Jan 17, 2017 60.20 60.72 59.96 60.44 278,794 -0.18(-0.30%)
Jan 13, 2017 60.62 60.62 60.62 0 -0.02(-0.03%)
Jan 12, 2017 60.66 60.73 59.80 60.64 331,659 +0.65(+1.08%)
Jan 11, 2017 58.16 60.08 57.57 59.99 439,752 +2.08(+3.59%)
Jan 10, 2017 57.90 58.84 57.83 57.91 269,219 +1.02(+1.79%)
Jan 09, 2017 56.99 57.33 56.71 56.89 154,644 -0.10(-0.18%)
Jan 06, 2017 57.15 57.34 56.62 56.99 296,729 -0.84(-1.45%)
Jan 05, 2017 57.14 58.05 57.11 57.83 312,821 +1.92(+3.43%)
Jan 04, 2017 55.61 56.26 55.58 55.91 445,042 +1.21(+2.21%)
Jan 03, 2017 54.68 55.68 54.17 54.70 450,675 +1.86(+3.52%)
Dec 30, 2016 52.84 52.84 52.84 0 -1.04(-1.93%)
Dec 29, 2016 52.96 54.15 52.93 53.88 381,485 +2.43(+4.72%)
Dec 28, 2016 51.57 51.72 51.08 51.45 218,746 +1.18(+2.35%)
Dec 27, 2016 50.03 50.48 49.99 50.27 105,339 +0.60(+1.21%)
Dec 23, 2016 49.67 49.67 49.67 0 +0.85(+1.74%)
Dec 22, 2016 49.02 49.07 48.23 48.82 311,534 -1.75(-3.46%)
Dec 21, 2016 51.45 51.55 50.53 50.57 376,787 -0.65(-1.27%)
Dec 20, 2016 51.18 51.56 50.93 51.22 194,364 +0.42(+0.83%)
Dec 19, 2016 51.94 51.94 50.80 50.80 276,417 -0.97(-1.87%)
Dec 16, 2016 52.12 52.65 51.39 51.77 493,224 -0.77(-1.47%)
Dec 15, 2016 52.32 53.15 51.97 52.54 747,211 +0.18(+0.34%)
Dec 14, 2016 55.97 56.80 52.25 52.36 1,107,237 -5.04(-8.78%)
Dec 13, 2016 56.51 57.77 56.50 57.40 614,810 +1.81(+3.26%)
Dec 12, 2016 55.70 56.34 55.11 55.59 677,986 -1.15(-2.03%)
Dec 09, 2016 56.53 57.17 56.23 56.74 855,479 -0.90(-1.56%)
Dec 08, 2016 56.36 57.81 55.00 57.64 923,721 +0.88(+1.55%)
Dec 07, 2016 55.12 57.06 54.86 56.76 863,480 +2.63(+4.86%)
Dec 06, 2016 53.82 54.14 53.36 54.13 544,499 +0.95(+1.79%)
Dec 05, 2016 52.70 53.36 52.68 53.18 688,536 +1.18(+2.27%)
Dec 02, 2016 51.82 52.72 51.71 52.00 679,042 -0.14(-0.27%)
Dec 01, 2016 53.24 53.58 51.79 52.14 919,902 -1.73(-3.21%)
Nov 30, 2016 54.21 54.36 53.66 53.87 1,277,578 +0.36(+0.67%)
Nov 29, 2016 52.69 53.92 52.55 53.51 546,152 +0.24(+0.45%)
Nov 28, 2016 53.15 53.84 53.03 53.27 590,461 +0.64(+1.22%)
Nov 25, 2016 52.72 52.86 52.39 52.63 318,638 +0.74(+1.43%)
Nov 23, 2016 51.89 51.89 51.89 0 -1.68(-3.14%)
Nov 22, 2016 53.49 53.68 52.47 53.57 754,634 +2.36(+4.61%)
Nov 21, 2016 51.17 51.69 50.85 51.21 501,765 +1.28(+2.56%)
Nov 18, 2016 50.83 51.10 49.73 49.93 640,461 -0.56(-1.11%)
Nov 17, 2016 50.76 51.68 50.23 50.49 1,146,697 +0.23(+0.46%)
Nov 16, 2016 49.69 50.68 49.46 50.26 615,064 -1.34(-2.60%)
Nov 15, 2016 49.88 51.83 49.76 51.60 934,640 +2.90(+5.95%)
Nov 14, 2016 48.75 49.52 47.49 48.70 1,096,554 -1.07(-2.15%)
Nov 11, 2016 49.70 51.02 47.84 49.77 1,549,777 -3.04(-5.76%)
Nov 10, 2016 56.18 56.71 51.94 52.81 1,118,898 -4.90(-8.49%)
Nov 09, 2016 58.06 59.87 57.00 57.71 1,331,833 -6.24(-9.76%)
Nov 08, 2016 61.87 64.94 61.40 63.95 716,347 +1.28(+2.04%)
Nov 07, 2016 60.67 62.91 60.48 62.67 919,634 +6.04(+10.67%)
Nov 04, 2016 57.01 57.77 56.38 56.63 549,187 -1.73(-2.96%)
Nov 03, 2016 59.08 59.57 57.78 58.36 519,030 -0.50(-0.85%)
Nov 02, 2016 60.44 60.84 58.08 58.86 802,274 -2.16(-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.