Emrg Mkts Bull 3X Direxion (NY: EDC )

86.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 68.57 68.66 66.81 66.91 385,258 -1.88(-2.73%)
Feb 27, 2017 68.95 69.45 68.40 68.79 260,957 -0.72(-1.04%)
Feb 24, 2017 69.45 69.94 69.20 69.51 292,408 -2.47(-3.43%)
Feb 23, 2017 73.18 73.21 71.75 71.98 419,171 +0.05(+0.07%)
Feb 22, 2017 71.03 72.00 70.95 71.93 205,277 +0.59(+0.83%)
Feb 21, 2017 70.35 71.42 70.20 71.34 334,529 +2.39(+3.47%)
Feb 17, 2017 68.95 68.95 68.95 0 -1.00(-1.43%)
Feb 16, 2017 70.98 70.98 69.86 69.95 390,571 -0.79(-1.12%)
Feb 15, 2017 69.13 70.83 68.97 70.74 359,805 +1.65(+2.39%)
Feb 14, 2017 68.91 69.10 67.20 69.09 391,898 +0.18(+0.26%)
Feb 13, 2017 68.25 69.10 68.20 68.91 351,965 +0.71(+1.04%)
Feb 10, 2017 66.95 68.22 66.77 68.20 295,176 +1.71(+2.57%)
Feb 09, 2017 66.34 66.75 66.12 66.49 278,834 +0.96(+1.46%)
Feb 08, 2017 64.47 65.71 64.43 65.53 350,742 +1.10(+1.71%)
Feb 07, 2017 64.93 65.15 64.19 64.43 419,631 -0.96(-1.47%)
Feb 06, 2017 65.59 65.81 65.21 65.39 230,802 -0.43(-0.65%)
Feb 03, 2017 65.50 66.16 65.09 65.82 356,548 +1.18(+1.83%)
Feb 02, 2017 64.44 64.85 64.22 64.64 300,262 +0.76(+1.19%)
Feb 01, 2017 64.55 64.86 63.46 63.88 560,400 +0.27(+0.42%)
Jan 31, 2017 63.56 64.06 63.05 63.61 398,469 +0.30(+0.47%)
Jan 30, 2017 63.01 63.41 62.60 63.31 384,586 -1.02(-1.59%)
Jan 27, 2017 64.28 64.60 63.67 64.33 271,363 -0.05(-0.08%)
Jan 26, 2017 65.07 65.14 64.13 64.38 290,602 -0.74(-1.14%)
Jan 25, 2017 64.31 65.17 63.91 65.12 463,124 +2.08(+3.30%)
Jan 24, 2017 62.70 63.72 62.63 63.04 406,976 +1.17(+1.89%)
Jan 23, 2017 60.46 61.95 60.37 61.87 548,808 +2.64(+4.46%)
Jan 20, 2017 59.07 59.47 58.33 59.23 204,910 +0.35(+0.59%)
Jan 19, 2017 59.55 59.55 58.25 58.88 356,997 -0.51(-0.86%)
Jan 18, 2017 60.55 60.60 59.15 59.39 253,654 -1.05(-1.74%)
Jan 17, 2017 60.20 60.72 59.96 60.44 278,794 -0.18(-0.30%)
Jan 13, 2017 60.62 60.62 60.62 0 -0.02(-0.03%)
Jan 12, 2017 60.66 60.73 59.80 60.64 331,659 +0.65(+1.08%)
Jan 11, 2017 58.16 60.08 57.57 59.99 439,752 +2.08(+3.59%)
Jan 10, 2017 57.90 58.84 57.83 57.91 269,219 +1.02(+1.79%)
Jan 09, 2017 56.99 57.33 56.71 56.89 154,644 -0.10(-0.18%)
Jan 06, 2017 57.15 57.34 56.62 56.99 296,729 -0.84(-1.45%)
Jan 05, 2017 57.14 58.05 57.11 57.83 312,821 +1.92(+3.43%)
Jan 04, 2017 55.61 56.26 55.58 55.91 445,042 +1.21(+2.21%)
Jan 03, 2017 54.68 55.68 54.17 54.70 450,675 +1.86(+3.52%)
Dec 30, 2016 52.84 52.84 52.84 0 -1.04(-1.93%)
Dec 29, 2016 52.96 54.15 52.93 53.88 381,485 +2.43(+4.72%)
Dec 28, 2016 51.57 51.72 51.08 51.45 218,746 +1.18(+2.35%)
Dec 27, 2016 50.03 50.48 49.99 50.27 105,339 +0.60(+1.21%)
Dec 23, 2016 49.67 49.67 49.67 0 +0.85(+1.74%)
Dec 22, 2016 49.02 49.07 48.23 48.82 311,534 -1.75(-3.46%)
Dec 21, 2016 51.45 51.55 50.53 50.57 376,787 -0.65(-1.27%)
Dec 20, 2016 51.18 51.56 50.93 51.22 194,364 +0.42(+0.83%)
Dec 19, 2016 51.94 51.94 50.80 50.80 276,417 -0.97(-1.87%)
Dec 16, 2016 52.12 52.65 51.39 51.77 493,224 -0.77(-1.47%)
Dec 15, 2016 52.32 53.15 51.97 52.54 747,211 +0.18(+0.34%)
Dec 14, 2016 55.97 56.80 52.25 52.36 1,107,237 -5.04(-8.78%)
Dec 13, 2016 56.51 57.77 56.50 57.40 614,810 +1.81(+3.26%)
Dec 12, 2016 55.70 56.34 55.11 55.59 677,986 -1.15(-2.03%)
Dec 09, 2016 56.53 57.17 56.23 56.74 855,479 -0.90(-1.56%)
Dec 08, 2016 56.36 57.81 55.00 57.64 923,721 +0.88(+1.55%)
Dec 07, 2016 55.12 57.06 54.86 56.76 863,480 +2.63(+4.86%)
Dec 06, 2016 53.82 54.14 53.36 54.13 544,499 +0.95(+1.79%)
Dec 05, 2016 52.70 53.36 52.68 53.18 688,536 +1.18(+2.27%)
Dec 02, 2016 51.82 52.72 51.71 52.00 679,042 -0.14(-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.