Emrg Mkts Bull 3X Direxion (NY: EDC )

101.71 USD +2.64 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 100.57 100.57 99.45 100.08 179,742 +0.17(+0.17%)
Jul 28, 2017 98.84 99.97 98.20 99.91 247,275 +0.01(+0.01%)
Jul 27, 2017 102.59 102.77 97.92 99.90 321,802 -1.89(-1.86%)
Jul 26, 2017 99.69 102.00 99.45 101.79 134,401 +2.43(+2.45%)
Jul 25, 2017 100.53 100.85 99.22 99.36 197,869 -0.78(-0.78%)
Jul 24, 2017 100.43 100.43 99.20 100.14 143,830 +1.02(+1.03%)
Jul 21, 2017 99.52 99.52 98.36 99.12 47,249 -0.39(-0.39%)
Jul 20, 2017 99.98 99.98 98.89 99.51 81,199 -0.28(-0.28%)
Jul 19, 2017 100.15 100.35 99.11 99.79 112,914 +2.36(+2.42%)
Jul 18, 2017 95.98 97.63 95.56 97.43 105,122 +0.94(+0.97%)
Jul 17, 2017 96.74 96.88 95.97 96.49 163,781 -1.25(-1.28%)
Jul 14, 2017 96.06 98.00 96.02 97.74 122,904 +3.45(+3.66%)
Jul 13, 2017 93.27 94.42 93.26 94.29 70,667 +1.23(+1.32%)
Jul 12, 2017 91.46 93.46 91.42 93.06 224,120 +5.18(+5.89%)
Jul 11, 2017 87.07 88.14 86.37 87.88 147,710 +2.30(+2.69%)
Jul 10, 2017 84.13 85.85 84.13 85.58 181,995 +2.12(+2.54%)
Jul 07, 2017 83.53 83.95 82.39 83.46 139,894 +0.43(+0.52%)
Jul 06, 2017 84.11 84.65 82.68 83.03 246,011 -3.01(-3.50%)
Jul 05, 2017 85.14 86.07 83.83 86.04 237,533 -0.46(-0.53%)
Jul 03, 2017 86.59 87.35 86.04 86.50 141,830 +1.03(+1.21%)
Jun 30, 2017 85.39 86.18 84.97 85.47 210,938 +1.37(+1.63%)
Jun 29, 2017 86.09 86.13 82.25 84.10 367,177 -3.23(-3.70%)
Jun 28, 2017 86.02 87.52 85.46 87.33 278,986 +1.92(+2.25%)
Jun 27, 2017 86.93 87.59 85.31 85.41 339,972 -3.12(-3.52%)
Jun 26, 2017 88.35 89.10 87.63 88.53 463,714 +2.50(+2.91%)
Jun 23, 2017 85.09 86.46 84.92 86.03 249,598 +1.35(+1.59%)
Jun 22, 2017 84.67 85.69 84.10 84.68 351,703 +1.25(+1.50%)
Jun 21, 2017 83.92 84.61 82.96 83.43 303,048 +0.55(+0.66%)
Jun 20, 2017 84.89 85.00 82.67 82.88 283,557 -2.80(-3.27%)
Jun 19, 2017 84.59 86.07 84.52 85.68 279,230 +2.45(+2.94%)
Jun 16, 2017 83.32 83.58 82.14 83.23 240,131 +0.47(+0.57%)
Jun 15, 2017 82.28 82.92 81.25 82.76 606,041 -2.74(-3.20%)
Jun 14, 2017 87.40 87.55 84.59 85.50 521,915 -0.12(-0.14%)
Jun 13, 2017 85.59 85.79 84.71 85.62 507,013 +1.37(+1.63%)
Jun 12, 2017 84.28 84.44 83.07 84.25 496,334 -1.41(-1.65%)
Jun 09, 2017 87.94 88.30 84.26 85.66 660,702 -2.08(-2.37%)
Jun 08, 2017 87.87 88.00 86.80 87.74 411,626 +1.61(+1.87%)
Jun 07, 2017 85.68 86.63 84.82 86.13 194,810 -0.29(-0.34%)
Jun 06, 2017 86.04 87.03 85.95 86.42 156,882 -0.11(-0.13%)
Jun 05, 2017 86.61 87.21 86.20 86.53 135,957 -0.11(-0.13%)
Jun 02, 2017 86.45 86.85 85.70 86.64 227,382 +1.28(+1.50%)
Jun 01, 2017 83.94 85.49 83.38 85.36 119,966 +2.49(+3.00%)
May 31, 2017 84.60 84.63 82.87 82.87 340,750 -2.42(-2.84%)
May 30, 2017 85.18 85.65 84.89 85.29 198,656 -1.25(-1.44%)
May 26, 2017 86.16 86.76 86.00 86.54 144,213 +0.92(+1.07%)
May 25, 2017 85.92 86.57 85.31 85.62 259,099 +1.01(+1.19%)
May 24, 2017 83.65 85.01 83.47 84.61 220,792 +1.14(+1.37%)
May 23, 2017 83.57 83.86 82.96 83.47 308,950 +0.04(+0.05%)
May 22, 2017 83.40 84.12 83.16 83.43 299,863 +0.35(+0.42%)
May 19, 2017 81.50 83.56 81.48 83.08 424,717 +4.74(+6.05%)
May 18, 2017 76.25 80.30 75.37 78.34 826,656 -3.86(-4.70%)
May 17, 2017 84.42 84.74 82.10 82.20 477,430 -4.53(-5.22%)
May 16, 2017 86.29 86.85 85.84 86.73 277,187 +0.31(+0.36%)
May 15, 2017 85.28 86.56 85.00 86.42 386,038 +2.52(+3.00%)
May 12, 2017 83.27 84.15 83.21 83.90 220,772 +0.98(+1.18%)
May 11, 2017 82.73 83.24 81.46 82.92 278,308 +0.66(+0.80%)
May 10, 2017 81.45 82.33 81.19 82.26 240,664 +1.50(+1.86%)
May 09, 2017 79.61 81.45 79.48 80.76 343,053 +2.96(+3.80%)
May 08, 2017 78.47 79.07 77.67 77.80 141,479 -0.06(-0.08%)
May 05, 2017 75.59 77.87 75.57 77.86 215,583 +1.77(+2.33%)
May 04, 2017 77.34 77.41 75.88 76.09 342,993 -2.43(-3.09%)
May 03, 2017 79.20 79.45 78.06 78.52 160,997 -1.60(-2.00%)
May 02, 2017 79.65 80.54 79.29 80.12 239,300 +1.61(+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.