Emrg Mkts Bull 3X Direxion (NY: EDC )

30.44 +0.23 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 63.67 63.75 62.03 62.13 414,926 -1.75(-2.73%)
Feb 27, 2017 64.02 64.48 63.51 63.87 281,053 -0.67(-1.04%)
Feb 24, 2017 64.48 64.94 64.25 64.54 314,926 -2.29(-3.43%)
Feb 23, 2017 67.95 67.98 66.62 66.83 451,451 +0.05(+0.07%)
Feb 22, 2017 65.95 66.85 65.88 66.79 221,085 +0.55(+0.83%)
Feb 21, 2017 65.32 66.31 65.18 66.24 360,290 +2.22(+3.47%)
Feb 17, 2017 64.02 64.02 64.02 0 -0.93(-1.43%)
Feb 16, 2017 65.90 65.90 64.86 64.95 420,648 -0.73(-1.12%)
Feb 15, 2017 64.19 65.77 64.04 65.68 387,513 +1.53(+2.39%)
Feb 14, 2017 63.98 64.16 62.40 64.15 422,077 +0.17(+0.26%)
Feb 13, 2017 63.37 64.16 63.32 63.98 379,069 +0.66(+1.04%)
Feb 10, 2017 62.16 63.34 62.00 63.32 317,907 +1.59(+2.57%)
Feb 09, 2017 61.60 61.98 61.39 61.74 300,306 +0.89(+1.47%)
Feb 08, 2017 59.86 61.01 59.82 60.84 377,752 +1.02(+1.71%)
Feb 07, 2017 60.29 60.49 59.60 59.82 451,946 -0.89(-1.47%)
Feb 06, 2017 60.90 61.10 60.55 60.71 248,575 -0.40(-0.65%)
Feb 03, 2017 60.82 61.43 60.44 61.11 384,005 +1.10(+1.83%)
Feb 02, 2017 59.83 60.21 59.63 60.02 323,384 +0.71(+1.19%)
Feb 01, 2017 59.93 60.22 58.92 59.31 603,556 +0.25(+0.42%)
Jan 31, 2017 59.02 59.48 58.54 59.06 429,154 +0.28(+0.47%)
Jan 30, 2017 58.50 58.88 58.12 58.78 414,202 -0.95(-1.59%)
Jan 27, 2017 59.68 59.98 59.12 59.73 292,260 -0.05(-0.08%)
Jan 26, 2017 60.42 60.48 59.54 59.78 312,981 -0.69(-1.14%)
Jan 25, 2017 59.71 60.51 59.34 60.46 498,788 +1.93(+3.30%)
Jan 24, 2017 58.22 59.16 58.15 58.53 438,316 +1.09(+1.89%)
Jan 23, 2017 56.14 57.52 56.05 57.45 591,071 +2.45(+4.46%)
Jan 20, 2017 54.85 55.22 54.16 54.99 220,689 +0.33(+0.59%)
Jan 19, 2017 55.29 55.29 54.09 54.67 384,489 -0.47(-0.86%)
Jan 18, 2017 56.22 56.27 54.92 55.14 273,187 -0.98(-1.74%)
Jan 17, 2017 55.90 56.38 55.67 56.12 300,263 -0.17(-0.30%)
Jan 13, 2017 56.29 56.29 56.29 0 -0.02(-0.03%)
Jan 12, 2017 56.32 56.39 55.52 56.30 357,199 +0.60(+1.08%)
Jan 11, 2017 54.00 55.78 53.45 55.70 473,616 +1.93(+3.59%)
Jan 10, 2017 53.76 54.63 53.69 53.77 289,951 +0.95(+1.79%)
Jan 09, 2017 52.92 53.23 52.66 52.82 166,553 -0.09(-0.18%)
Jan 06, 2017 53.06 53.24 52.57 52.92 319,579 -0.78(-1.45%)
Jan 05, 2017 53.05 53.90 53.03 53.70 336,911 +1.78(+3.43%)
Jan 04, 2017 51.63 52.24 51.61 51.91 479,314 +1.12(+2.21%)
Jan 03, 2017 50.77 51.70 50.30 50.79 485,381 +1.73(+3.52%)
Dec 30, 2016 49.06 49.06 49.06 0 -0.97(-1.93%)
Dec 29, 2016 49.17 50.28 49.15 50.03 410,862 +2.26(+4.72%)
Dec 28, 2016 47.88 48.02 47.43 47.77 235,591 +1.10(+2.35%)
Dec 27, 2016 46.45 46.87 46.42 46.68 113,451 +0.56(+1.21%)
Dec 23, 2016 46.12 46.12 46.12 0 +0.79(+1.74%)
Dec 22, 2016 45.51 45.56 44.78 45.33 335,525 -1.62(-3.46%)
Dec 21, 2016 47.77 47.86 46.92 46.95 405,803 -0.60(-1.27%)
Dec 20, 2016 47.52 47.87 47.29 47.56 209,331 +0.39(+0.83%)
Dec 19, 2016 48.23 48.23 47.17 47.17 297,703 -0.90(-1.87%)
Dec 16, 2016 48.39 48.89 47.72 48.07 531,206 -0.71(-1.47%)
Dec 15, 2016 48.58 49.35 48.25 48.78 804,753 +0.17(+0.34%)
Dec 14, 2016 51.97 52.74 48.51 48.62 1,192,504 -4.68(-8.78%)
Dec 13, 2016 52.47 53.64 52.46 53.30 662,156 +1.68(+3.26%)
Dec 12, 2016 51.72 52.31 51.17 51.62 730,197 -1.07(-2.03%)
Dec 09, 2016 52.49 53.08 52.21 52.68 921,358 -0.84(-1.56%)
Dec 08, 2016 52.33 53.68 51.07 53.52 994,856 +0.82(+1.55%)
Dec 07, 2016 51.18 52.98 50.94 52.70 929,975 +2.44(+4.86%)
Dec 06, 2016 49.97 50.27 49.54 50.26 586,430 +0.88(+1.79%)
Dec 05, 2016 48.93 49.54 48.91 49.38 741,559 +1.10(+2.27%)
Dec 02, 2016 48.11 48.95 48.01 48.28 731,334 -0.13(-0.27%)
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.