Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.91%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.12 48.70 46.76 47.94 3,463,039 -0.57(-1.17%)
Apr 28, 2016 48.59 49.88 48.22 48.51 2,680,848 -1.63(-3.25%)
Apr 27, 2016 48.56 50.37 48.20 50.14 2,550,351 +0.93(+1.90%)
Apr 26, 2016 48.76 49.27 48.36 49.20 1,803,910 +1.48(+3.10%)
Apr 25, 2016 48.46 48.55 47.47 47.72 2,051,814 -1.01(-2.06%)
Apr 22, 2016 48.90 49.95 48.51 48.73 2,134,080 -0.79(-1.59%)
Apr 21, 2016 50.68 50.68 49.23 49.51 2,976,196 -1.50(-2.94%)
Apr 20, 2016 50.62 51.85 49.96 51.01 2,624,877 -0.76(-1.47%)
Apr 19, 2016 51.08 52.08 50.76 51.77 3,056,884 +2.24(+4.52%)
Apr 18, 2016 48.32 50.23 47.86 49.53 4,133,080 +0.57(+1.16%)
Apr 15, 2016 49.47 49.72 48.83 48.97 2,373,770 -0.79(-1.58%)
Apr 14, 2016 50.20 50.27 49.48 49.75 1,647,929 -0.68(-1.34%)
Apr 13, 2016 50.22 50.48 49.55 50.43 3,089,821 +2.57(+5.37%)
Apr 12, 2016 46.24 48.32 45.67 47.86 2,196,015 +2.20(+4.83%)
Apr 11, 2016 46.21 46.71 45.58 45.66 2,214,881 +1.63(+3.70%)
Apr 08, 2016 44.60 44.81 43.63 44.03 2,344,437 +2.11(+5.04%)
Apr 07, 2016 42.89 43.11 41.56 41.92 2,234,108 -2.57(-5.77%)
Apr 06, 2016 42.65 44.59 42.35 44.49 2,550,358 +1.49(+3.47%)
Apr 05, 2016 43.54 44.01 42.81 43.00 2,356,296 -2.64(-5.79%)
Apr 04, 2016 47.31 47.34 45.61 45.64 2,149,296 -1.80(-3.80%)
Apr 01, 2016 44.75 47.62 44.36 47.44 2,455,951 -0.39(-0.82%)
Mar 31, 2016 48.42 48.90 47.43 47.83 1,906,940 -0.17(-0.36%)
Mar 30, 2016 48.63 49.17 47.93 48.01 1,974,183 +1.44(+3.08%)
Mar 29, 2016 43.85 46.58 43.62 46.57 2,265,370 +1.90(+4.26%)
Mar 28, 2016 44.28 44.74 44.11 44.67 2,535,591 +0.42(+0.95%)
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.