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 (%)
Mar 31, 2017 67.66 67.91 67.09 67.35 358,132 -1.65(-2.39%)
Mar 30, 2017 69.21 69.82 68.80 69.00 348,125 -1.03(-1.48%)
Mar 29, 2017 69.26 70.21 69.01 70.03 284,449 +0.37(+0.54%)
Mar 28, 2017 69.03 70.29 69.01 69.65 331,123 +0.48(+0.70%)
Mar 27, 2017 68.37 69.47 67.71 69.17 427,530 -0.65(-0.93%)
Mar 24, 2017 69.00 70.09 69.00 69.82 449,311 +0.63(+0.91%)
Mar 23, 2017 68.40 69.92 68.37 69.19 515,068 +0.02(+0.03%)
Mar 22, 2017 67.99 69.61 67.53 69.17 603,224 +1.06(+1.56%)
Mar 21, 2017 71.61 72.00 68.02 68.11 719,078 -2.62(-3.70%)
Mar 20, 2017 69.44 71.08 69.22 70.73 541,258 +2.55(+3.73%)
Mar 17, 2017 68.73 68.79 68.01 68.18 436,879 -0.20(-0.29%)
Mar 16, 2017 68.68 68.99 67.94 68.38 715,930 +1.13(+1.69%)
Mar 15, 2017 63.34 67.63 62.89 67.25 942,832 +4.71(+7.53%)
Mar 14, 2017 62.94 63.16 62.30 62.54 439,622 -0.91(-1.43%)
Mar 13, 2017 62.90 63.66 62.71 63.45 358,777 +2.50(+4.09%)
Mar 10, 2017 60.43 60.97 60.04 60.95 373,531 +1.87(+3.16%)
Mar 09, 2017 59.60 59.82 58.07 59.09 487,075 -1.53(-2.52%)
Mar 08, 2017 61.67 62.08 60.34 60.61 354,380 -1.68(-2.70%)
Mar 07, 2017 62.59 62.71 61.90 62.30 237,407 +0.26(+0.41%)
Mar 06, 2017 62.22 62.22 61.48 62.04 230,682 +0.00(+0.00%)
Mar 03, 2017 61.40 62.09 60.85 62.04 397,792 +1.44(+2.38%)
Mar 02, 2017 62.07 62.35 60.52 60.59 574,278 -3.23(-5.06%)
Mar 01, 2017 62.61 64.04 62.53 63.82 551,472 +2.65(+4.33%)
Feb 28, 2017 62.69 62.77 61.08 61.17 421,404 -1.72(-2.73%)
Feb 27, 2017 63.04 63.49 62.53 62.89 285,441 -0.66(-1.04%)
Feb 24, 2017 63.49 63.94 63.26 63.55 319,843 -2.26(-3.43%)
Feb 23, 2017 66.90 66.93 65.60 65.81 458,499 +0.05(+0.07%)
Feb 22, 2017 64.94 65.82 64.86 65.76 224,537 +0.54(+0.83%)
Feb 21, 2017 64.32 65.29 64.18 65.22 365,916 +2.18(+3.47%)
Feb 17, 2017 63.04 63.04 63.04 0 -0.91(-1.43%)
Feb 16, 2017 64.89 64.89 63.87 63.95 427,216 -0.72(-1.12%)
Feb 15, 2017 63.20 64.75 63.05 64.67 393,563 +1.51(+2.39%)
Feb 14, 2017 63.00 63.17 61.44 63.16 428,667 +0.16(+0.26%)
Feb 13, 2017 62.40 63.17 62.35 63.00 384,988 +0.65(+1.04%)
Feb 10, 2017 61.21 62.37 61.04 62.35 322,870 +1.56(+2.57%)
Feb 09, 2017 60.65 61.02 60.45 60.79 304,995 +0.88(+1.47%)
Feb 08, 2017 58.94 60.07 58.90 59.91 383,650 +1.01(+1.71%)
Feb 07, 2017 59.36 59.56 58.68 58.90 459,002 -0.88(-1.47%)
Feb 06, 2017 59.96 60.16 59.62 59.78 252,456 -0.39(-0.65%)
Feb 03, 2017 59.88 60.48 59.51 60.17 390,001 +1.08(+1.83%)
Feb 02, 2017 58.91 59.29 58.71 59.10 328,434 +0.69(+1.19%)
Feb 01, 2017 59.01 59.30 58.02 58.40 612,979 +0.25(+0.42%)
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%)
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.