Emrg Mkts Bull 3X Direxion (NY: EDC )

33.66 +1.99 (+6.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 91.13 91.13 90.11 90.68 198,363 +0.15(+0.17%)
Jul 28, 2017 89.56 90.59 88.98 90.53 272,893 +0.01(+0.01%)
Jul 27, 2017 92.96 93.12 88.73 90.52 355,141 -1.71(-1.86%)
Jul 26, 2017 90.33 92.42 90.11 92.23 148,325 +2.20(+2.45%)
Jul 25, 2017 91.09 91.38 89.91 90.03 218,369 -0.71(-0.78%)
Jul 24, 2017 91.00 91.00 89.89 90.74 158,731 +0.92(+1.03%)
Jul 21, 2017 90.18 90.18 89.13 89.81 52,144 -0.35(-0.39%)
Jul 20, 2017 90.59 90.59 89.61 90.17 89,611 -0.25(-0.28%)
Jul 19, 2017 90.75 90.93 89.81 90.42 124,612 +2.14(+2.42%)
Jul 18, 2017 86.97 88.46 86.59 88.28 116,013 +0.85(+0.97%)
Jul 17, 2017 87.66 87.79 86.96 87.43 180,749 -1.13(-1.28%)
Jul 14, 2017 87.04 88.80 87.01 88.56 135,637 +3.13(+3.66%)
Jul 13, 2017 84.51 85.56 84.50 85.44 77,988 +1.11(+1.32%)
Jul 12, 2017 82.87 84.68 82.84 84.32 247,339 +4.69(+5.89%)
Jul 11, 2017 78.90 79.87 78.26 79.63 163,013 +2.08(+2.69%)
Jul 10, 2017 76.23 77.79 76.23 77.55 200,850 +1.92(+2.54%)
Jul 07, 2017 75.69 76.07 74.66 75.62 154,387 +0.39(+0.52%)
Jul 06, 2017 76.21 76.70 74.92 75.24 271,498 -2.73(-3.50%)
Jul 05, 2017 77.15 77.99 75.96 77.96 262,142 -0.42(-0.53%)
Jul 03, 2017 78.46 79.15 77.96 78.38 156,524 +0.93(+1.21%)
Jun 30, 2017 77.37 78.09 76.99 77.45 232,792 +1.24(+1.63%)
Jun 29, 2017 78.01 78.04 74.53 76.20 405,217 -2.93(-3.70%)
Jun 28, 2017 77.94 79.30 77.43 79.13 307,890 +1.74(+2.25%)
Jun 27, 2017 78.77 79.37 77.30 77.39 375,194 -2.83(-3.52%)
Jun 26, 2017 80.06 80.74 79.40 80.22 511,756 +2.27(+2.91%)
Jun 23, 2017 77.10 78.34 76.95 77.95 275,457 +1.22(+1.59%)
Jun 22, 2017 76.72 77.65 76.20 76.73 388,140 +1.13(+1.50%)
Jun 21, 2017 76.04 76.67 75.17 75.60 334,444 +0.50(+0.66%)
Jun 20, 2017 76.92 77.02 74.91 75.10 312,934 -2.54(-3.27%)
Jun 19, 2017 76.65 77.99 76.59 77.64 308,159 +2.22(+2.94%)
Jun 16, 2017 75.50 75.73 74.43 75.42 265,009 +0.43(+0.57%)
Jun 15, 2017 74.56 75.14 73.62 74.99 668,829 -2.48(-3.20%)
Jun 14, 2017 79.20 79.33 76.65 77.47 575,987 -0.11(-0.14%)
Jun 13, 2017 77.56 77.74 76.76 77.58 559,541 +1.24(+1.63%)
Jun 12, 2017 76.37 76.51 75.27 76.34 547,756 -1.28(-1.65%)
Jun 09, 2017 79.68 80.01 76.35 77.62 729,153 -1.88(-2.37%)
Jun 08, 2017 79.62 79.74 78.65 79.50 454,272 +1.46(+1.87%)
Jun 07, 2017 77.64 78.50 76.86 78.04 214,993 -0.26(-0.34%)
Jun 06, 2017 77.96 78.86 77.88 78.31 173,135 -0.10(-0.13%)
Jun 05, 2017 78.48 79.02 78.11 78.41 150,042 -0.10(-0.13%)
Jun 02, 2017 78.33 78.70 77.65 78.51 250,939 +1.16(+1.50%)
Jun 01, 2017 76.06 77.46 75.55 77.35 132,394 +2.26(+3.00%)
May 31, 2017 76.66 76.69 75.09 75.09 376,053 -2.19(-2.84%)
May 30, 2017 77.18 77.61 76.92 77.28 219,237 -1.13(-1.44%)
May 26, 2017 78.07 78.62 77.93 78.42 159,154 +0.83(+1.07%)
May 25, 2017 77.85 78.44 77.30 77.58 285,942 +0.92(+1.19%)
May 24, 2017 75.80 77.03 75.63 76.67 243,666 +1.03(+1.37%)
May 23, 2017 75.72 75.99 75.17 75.63 340,958 +0.04(+0.05%)
May 22, 2017 75.57 76.22 75.35 75.60 330,929 +0.32(+0.42%)
May 19, 2017 73.85 75.72 73.83 75.28 468,719 +4.30(+6.05%)
May 18, 2017 69.09 72.76 68.29 70.99 912,300 -3.50(-4.70%)
May 17, 2017 76.49 76.78 74.39 74.48 526,893 -4.10(-5.22%)
May 16, 2017 78.19 78.70 77.78 78.59 305,904 +0.28(+0.36%)
May 15, 2017 77.27 78.43 77.02 78.31 426,033 +2.28(+3.00%)
May 12, 2017 75.45 76.25 75.40 76.02 243,644 +0.89(+1.18%)
May 11, 2017 74.96 75.43 73.81 75.14 307,141 +0.60(+0.80%)
May 10, 2017 73.80 74.60 73.57 74.54 265,597 +1.36(+1.86%)
May 09, 2017 72.14 73.80 72.02 73.18 378,594 +2.68(+3.80%)
May 08, 2017 71.10 71.64 70.38 70.50 156,136 -0.05(-0.08%)
May 05, 2017 68.49 70.56 68.48 70.55 237,918 +1.60(+2.33%)
May 04, 2017 70.08 70.14 68.76 68.95 378,528 -2.20(-3.09%)
May 03, 2017 71.76 71.99 70.73 71.15 177,676 -1.45(-2.00%)
May 02, 2017 72.17 72.98 71.85 72.60 264,092 +1.46(+2.05%)
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.