Emrg Mkts Bull 3X Direxion (NY: EDC )

84.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 62.20 62.33 60.50 61.12 1,012,952 -2.05(-3.25%)
Aug 30, 2016 63.92 64.51 62.85 63.17 658,461 -0.41(-0.64%)
Aug 29, 2016 62.32 63.91 62.16 63.58 744,447 +1.36(+2.19%)
Aug 26, 2016 64.25 66.29 60.70 62.22 1,614,742 -1.71(-2.67%)
Aug 25, 2016 63.09 63.98 63.01 63.93 676,371 +0.21(+0.33%)
Aug 24, 2016 62.92 63.98 62.58 63.72 795,238 +0.47(+0.74%)
Aug 23, 2016 65.59 66.07 63.10 63.25 869,209 -0.72(-1.13%)
Aug 22, 2016 64.73 64.76 63.46 63.97 838,666 -2.76(-4.14%)
Aug 19, 2016 65.51 66.85 64.75 66.73 722,171 -1.09(-1.61%)
Aug 18, 2016 67.19 67.82 66.75 67.82 572,816 +1.74(+2.63%)
Aug 17, 2016 65.65 66.52 64.07 66.08 1,233,524 -1.12(-1.67%)
Aug 16, 2016 67.78 67.78 66.59 67.20 876,696 -0.98(-1.44%)
Aug 15, 2016 67.68 68.71 67.57 68.18 1,068,781 +2.02(+3.05%)
Aug 12, 2016 66.30 66.74 65.35 66.16 1,067,864 -0.59(-0.88%)
Aug 11, 2016 65.06 66.95 64.90 66.75 1,231,220 +2.44(+3.79%)
Aug 10, 2016 65.41 65.42 63.84 64.31 2,201,678 -0.01(-0.02%)
Aug 09, 2016 63.80 65.09 63.80 64.32 1,163,117 +1.26(+2.00%)
Aug 08, 2016 63.01 63.43 62.78 63.06 960,508 +1.28(+2.07%)
Aug 05, 2016 60.94 61.93 60.50 61.78 1,190,425 +2.07(+3.47%)
Aug 04, 2016 59.15 60.40 58.78 59.71 1,130,258 +0.98(+1.67%)
Aug 03, 2016 56.81 58.79 56.53 58.73 1,168,271 +0.64(+1.10%)
Aug 02, 2016 59.04 59.52 56.85 58.09 1,573,736 -1.27(-2.14%)
Aug 01, 2016 60.18 60.49 59.17 59.36 1,153,495 -0.41(-0.69%)
Jul 29, 2016 58.80 59.96 58.10 59.77 1,524,039 +1.00(+1.70%)
Jul 28, 2016 58.46 58.84 57.74 58.77 807,672 +0.02(+0.03%)
Jul 27, 2016 58.50 59.34 57.10 58.75 1,109,589 +0.57(+0.98%)
Jul 26, 2016 57.81 58.53 57.55 58.18 1,005,320 +1.23(+2.16%)
Jul 25, 2016 57.93 58.03 56.73 56.95 677,421 -1.66(-2.83%)
Jul 22, 2016 57.98 58.68 57.44 58.61 723,098 +1.21(+2.11%)
Jul 21, 2016 57.54 58.27 56.95 57.40 905,686 -0.58(-1.00%)
Jul 20, 2016 57.45 58.33 56.99 57.98 883,446 +0.87(+1.52%)
Jul 19, 2016 57.40 57.63 56.52 57.11 901,126 -1.69(-2.87%)
Jul 18, 2016 56.80 58.92 56.80 58.80 1,059,218 +1.44(+2.51%)
Jul 15, 2016 57.65 57.72 56.71 57.36 986,648 -0.36(-0.62%)
Jul 14, 2016 57.11 58.20 56.82 57.72 1,751,419 +2.33(+4.21%)
Jul 13, 2016 55.77 55.79 54.30 55.39 1,325,217 -0.17(-0.31%)
Jul 12, 2016 55.49 56.13 55.02 55.56 1,550,043 +2.14(+4.01%)
Jul 11, 2016 53.24 53.92 53.10 53.42 1,388,058 +1.58(+3.05%)
Jul 08, 2016 50.47 51.94 48.83 51.84 1,620,488 +3.01(+6.16%)
Jul 07, 2016 49.88 50.28 48.36 48.83 1,310,986 -0.29(-0.59%)
Jul 06, 2016 47.54 49.16 46.84 49.12 1,492,570 -0.47(-0.95%)
Jul 05, 2016 50.70 50.86 49.31 49.59 1,287,577 -3.30(-6.24%)
Jul 01, 2016 52.43 52.89 52.89 52.89 1,661,900 +1.35(+2.62%)
Jun 30, 2016 50.64 51.87 49.93 51.54 1,884,333 +1.58(+3.16%)
Jun 29, 2016 49.09 49.96 48.88 49.96 1,619,311 +3.49(+7.51%)
Jun 28, 2016 45.77 46.56 45.30 46.47 2,089,981 +3.82(+8.96%)
Jun 27, 2016 43.82 43.82 41.35 42.65 1,928,133 -1.83(-4.11%)
Jun 24, 2016 45.02 48.12 44.08 44.48 2,065,566 -9.83(-18.10%)
Jun 23, 2016 52.68 54.34 52.04 54.31 1,404,670 +3.81(+7.54%)
Jun 22, 2016 51.25 51.59 50.40 50.50 1,551,829 +0.20(+0.40%)
Jun 21, 2016 49.78 50.69 49.03 50.30 1,487,658 +1.19(+2.42%)
Jun 20, 2016 49.37 50.05 49.00 49.11 1,972,087 +2.54(+5.45%)
Jun 17, 2016 46.51 46.74 45.64 46.57 1,874,752 +0.23(+0.50%)
Jun 16, 2016 44.25 46.41 43.42 46.34 1,834,290 -0.28(-0.60%)
Jun 15, 2016 46.75 47.95 46.32 46.62 1,847,275 +1.22(+2.69%)
Jun 14, 2016 45.44 46.09 44.28 45.40 1,844,924 -0.45(-0.98%)
Jun 13, 2016 45.95 47.17 45.69 45.85 1,688,196 -2.09(-4.36%)
Jun 10, 2016 48.61 49.26 47.49 47.94 1,930,768 -3.82(-7.38%)
Jun 09, 2016 51.48 52.14 51.24 51.76 1,699,973 -1.89(-3.52%)
Jun 08, 2016 53.50 53.91 53.02 53.65 1,966,299 +1.14(+2.17%)
Jun 07, 2016 52.06 52.65 51.98 52.51 1,466,114 +1.43(+2.80%)
Jun 06, 2016 50.14 51.36 49.99 51.08 2,570,064 +1.58(+3.19%)
Jun 03, 2016 49.09 49.59 48.02 49.50 2,657,056 +2.19(+4.63%)
Jun 02, 2016 46.17 47.52 45.92 47.31 1,442,977 +1.10(+2.38%)
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.