Emrg Mkts Bull 3X Direxion (NY: EDC )

31.67 -0.41 (-1.28%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 62.13 62.21 60.54 60.63 425,172 -1.70(-2.73%)
Feb 27, 2017 62.48 62.93 61.98 62.33 287,993 -0.65(-1.04%)
Feb 24, 2017 62.93 63.37 62.70 62.98 322,702 -2.24(-3.43%)
Feb 23, 2017 66.31 66.34 65.01 65.22 462,598 +0.05(+0.07%)
Feb 22, 2017 64.36 65.24 64.29 65.18 226,544 +0.53(+0.83%)
Feb 21, 2017 63.75 64.72 63.61 64.64 369,187 +2.17(+3.47%)
Feb 17, 2017 62.48 62.48 62.48 0 -0.91(-1.43%)
Feb 16, 2017 64.32 64.32 63.30 63.38 431,035 -0.72(-1.12%)
Feb 15, 2017 62.64 64.18 62.50 64.10 397,082 +1.50(+2.39%)
Feb 14, 2017 62.44 62.61 60.89 62.60 432,500 +0.16(+0.26%)
Feb 13, 2017 61.84 62.61 61.80 62.44 388,429 +0.64(+1.04%)
Feb 10, 2017 60.66 61.82 60.50 61.80 325,757 +1.55(+2.57%)
Feb 09, 2017 60.11 60.48 59.91 60.25 307,722 +0.87(+1.47%)
Feb 08, 2017 58.42 59.54 58.38 59.38 387,080 +1.00(+1.71%)
Feb 07, 2017 58.83 59.03 58.16 58.38 463,106 -0.87(-1.47%)
Feb 06, 2017 59.43 59.63 59.09 59.25 254,713 -0.39(-0.65%)
Feb 03, 2017 59.35 59.95 58.98 59.64 393,487 +1.07(+1.83%)
Feb 02, 2017 58.39 58.76 58.19 58.57 331,370 +0.69(+1.19%)
Feb 01, 2017 58.49 58.77 57.50 57.88 618,459 +0.24(+0.42%)
Jan 31, 2017 57.59 58.05 57.13 57.64 439,751 +0.27(+0.47%)
Jan 30, 2017 57.09 57.46 56.72 57.37 424,430 -0.92(-1.59%)
Jan 27, 2017 58.25 58.54 57.69 58.29 299,477 -0.05(-0.08%)
Jan 26, 2017 58.96 59.02 58.11 58.34 320,709 -0.67(-1.14%)
Jan 25, 2017 58.27 59.05 57.91 59.01 511,105 +1.88(+3.30%)
Jan 24, 2017 56.81 57.74 56.75 57.12 449,140 +1.06(+1.89%)
Jan 23, 2017 54.78 56.13 54.70 56.06 605,666 +2.39(+4.46%)
Jan 20, 2017 53.52 53.89 52.85 53.67 226,139 +0.32(+0.59%)
Jan 19, 2017 53.96 53.96 52.78 53.35 393,983 -0.46(-0.86%)
Jan 18, 2017 54.87 54.91 53.60 53.81 279,933 -0.95(-1.74%)
Jan 17, 2017 54.55 55.02 54.33 54.77 307,678 -0.16(-0.30%)
Jan 13, 2017 54.93 54.93 54.93 0 -0.02(-0.03%)
Jan 12, 2017 54.97 55.03 54.19 54.95 366,020 +0.59(+1.08%)
Jan 11, 2017 52.70 54.44 52.17 54.36 485,312 +1.88(+3.59%)
Jan 10, 2017 52.46 53.32 52.40 52.47 297,111 +0.92(+1.79%)
Jan 09, 2017 51.64 51.95 51.39 51.55 170,665 -0.09(-0.18%)
Jan 06, 2017 51.78 51.96 51.30 51.64 327,471 -0.76(-1.45%)
Jan 05, 2017 51.78 52.60 51.75 52.40 345,230 +1.74(+3.43%)
Jan 04, 2017 50.39 50.98 50.36 50.66 491,150 +1.10(+2.21%)
Jan 03, 2017 49.55 50.45 49.08 49.56 497,366 +1.69(+3.52%)
Dec 30, 2016 47.88 47.88 47.88 0 -0.94(-1.93%)
Dec 29, 2016 47.99 49.07 47.96 48.82 421,008 +2.20(+4.72%)
Dec 28, 2016 46.73 46.86 46.28 46.62 241,408 +1.07(+2.35%)
Dec 27, 2016 45.33 45.74 45.30 45.55 116,252 +0.54(+1.21%)
Dec 23, 2016 45.01 45.01 45.01 0 +0.77(+1.74%)
Dec 22, 2016 44.42 44.46 43.70 44.24 343,810 -1.59(-3.46%)
Dec 21, 2016 46.62 46.71 45.79 45.82 415,823 -0.59(-1.27%)
Dec 20, 2016 46.38 46.72 46.15 46.41 214,500 +0.38(+0.83%)
Dec 19, 2016 47.06 47.06 46.03 46.03 305,054 -0.88(-1.87%)
Dec 16, 2016 47.23 47.71 46.57 46.91 544,323 -0.70(-1.47%)
Dec 15, 2016 47.41 48.16 47.09 47.61 824,625 +0.16(+0.34%)
Dec 14, 2016 50.72 51.47 47.34 47.44 1,221,951 -4.57(-8.78%)
Dec 13, 2016 51.20 52.35 51.20 52.01 678,506 +1.64(+3.26%)
Dec 12, 2016 50.47 51.05 49.94 50.37 748,228 -1.04(-2.03%)
Dec 09, 2016 51.22 51.80 50.95 51.41 944,109 -0.82(-1.56%)
Dec 08, 2016 51.07 52.38 49.84 52.23 1,019,422 +0.80(+1.55%)
Dec 07, 2016 49.95 51.70 49.71 51.43 952,939 +2.38(+4.86%)
Dec 06, 2016 48.77 49.06 48.35 49.05 600,911 +0.86(+1.79%)
Dec 05, 2016 47.75 48.35 47.73 48.19 759,871 +1.07(+2.27%)
Dec 02, 2016 46.96 47.77 46.86 47.12 749,393 -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.