Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 70.89 71.74 70.47 71.14 284,656 +1.10(+1.57%)
Apr 28, 2017 69.87 70.34 69.35 70.04 191,465 +0.42(+0.60%)
Apr 27, 2017 70.34 70.38 69.13 69.63 233,151 -0.28(-0.40%)
Apr 26, 2017 70.46 70.95 69.74 69.91 306,693 -0.98(-1.38%)
Apr 25, 2017 70.42 71.28 70.25 70.89 381,803 +1.96(+2.84%)
Apr 24, 2017 69.01 69.31 68.46 68.93 379,758 +2.75(+4.15%)
Apr 21, 2017 66.17 66.40 65.78 66.18 342,031 +0.13(+0.19%)
Apr 20, 2017 65.82 66.17 65.29 66.06 307,855 +2.33(+3.65%)
Apr 19, 2017 65.49 65.53 63.35 63.73 364,416 -1.28(-1.97%)
Apr 18, 2017 65.31 65.97 64.54 65.01 418,610 -2.51(-3.72%)
Apr 17, 2017 66.36 67.57 66.11 67.52 322,846 +1.91(+2.91%)
Apr 13, 2017 66.80 67.31 65.49 65.60 366,256 -0.83(-1.25%)
Apr 12, 2017 66.26 66.44 65.19 66.44 371,700 +0.89(+1.35%)
Apr 11, 2017 65.83 66.10 64.27 65.55 400,629 -0.31(-0.47%)
Apr 10, 2017 66.01 66.11 65.33 65.86 396,735 -0.91(-1.36%)
Apr 07, 2017 66.71 67.61 66.56 66.76 191,417 -0.32(-0.47%)
Apr 06, 2017 67.26 67.60 66.54 67.08 309,411 -0.34(-0.50%)
Apr 05, 2017 68.89 69.46 67.35 67.42 423,506 -0.68(-1.00%)
Apr 04, 2017 67.61 68.39 67.19 68.10 297,534 +0.05(+0.08%)
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.