Emrg Mkts Bull 3X Direxion (NY: EDC )

94.88 USD +4.97 (+5.53%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 53.24 53.58 51.79 52.14 919,902 -1.73(-3.21%)
Nov 30, 2016 54.21 54.36 53.66 53.87 1,277,578 +0.36(+0.67%)
Nov 29, 2016 52.69 53.92 52.55 53.51 546,152 +0.24(+0.45%)
Nov 28, 2016 53.15 53.84 53.03 53.27 590,461 +0.64(+1.22%)
Nov 25, 2016 52.72 52.86 52.39 52.63 318,638 +0.74(+1.43%)
Nov 23, 2016 51.89 51.89 51.89 0 -1.68(-3.14%)
Nov 22, 2016 53.49 53.68 52.47 53.57 754,634 +2.36(+4.61%)
Nov 21, 2016 51.17 51.69 50.85 51.21 501,765 +1.28(+2.56%)
Nov 18, 2016 50.83 51.10 49.73 49.93 640,461 -0.56(-1.11%)
Nov 17, 2016 50.76 51.68 50.23 50.49 1,146,697 +0.23(+0.46%)
Nov 16, 2016 49.69 50.68 49.46 50.26 615,064 -1.34(-2.60%)
Nov 15, 2016 49.88 51.83 49.76 51.60 934,640 +2.90(+5.95%)
Nov 14, 2016 48.75 49.52 47.49 48.70 1,096,554 -1.07(-2.15%)
Nov 11, 2016 49.70 51.02 47.84 49.77 1,549,777 -3.04(-5.76%)
Nov 10, 2016 56.18 56.71 51.94 52.81 1,118,898 -4.90(-8.49%)
Nov 09, 2016 58.06 59.87 57.00 57.71 1,331,833 -6.24(-9.76%)
Nov 08, 2016 61.87 64.94 61.40 63.95 716,347 +1.28(+2.04%)
Nov 07, 2016 60.67 62.91 60.48 62.67 919,634 +6.04(+10.67%)
Nov 04, 2016 57.01 57.77 56.38 56.63 549,187 -1.73(-2.96%)
Nov 03, 2016 59.08 59.57 57.78 58.36 519,030 -0.50(-0.85%)
Nov 02, 2016 60.44 60.84 58.08 58.86 802,274 -2.16(-3.54%)
Nov 01, 2016 63.27 63.33 59.62 61.02 1,008,104 -1.63(-2.60%)
Oct 31, 2016 62.26 63.21 62.14 62.65 669,238 +1.09(+1.77%)
Oct 28, 2016 62.51 63.29 60.66 61.56 625,645 -0.71(-1.14%)
Oct 27, 2016 64.11 64.11 62.17 62.27 416,275 -1.68(-2.63%)
Oct 26, 2016 63.80 64.86 63.34 63.95 406,776 -2.03(-3.08%)
Oct 25, 2016 65.70 66.40 65.39 65.98 259,613 +0.25(+0.38%)
Oct 24, 2016 66.53 66.72 65.33 65.73 287,502 +0.72(+1.11%)
Oct 21, 2016 63.86 65.15 63.65 65.01 240,615 +0.00(+0.00%)
Oct 20, 2016 64.94 65.88 64.34 65.01 316,603 -0.65(-0.99%)
Oct 19, 2016 65.35 66.01 64.69 65.66 345,730 +1.13(+1.75%)
Oct 18, 2016 64.34 64.79 63.78 64.53 545,066 +3.28(+5.36%)
Oct 17, 2016 61.17 61.88 61.02 61.25 249,490 -0.15(-0.24%)
Oct 14, 2016 62.78 63.07 61.11 61.40 498,862 +0.21(+0.34%)
Oct 13, 2016 60.03 61.85 58.96 61.19 626,007 -1.71(-2.72%)
Oct 12, 2016 62.58 63.53 62.00 62.90 356,325 -0.29(-0.46%)
Oct 11, 2016 64.41 64.41 62.25 63.19 976,529 -4.71(-6.94%)
Oct 10, 2016 67.04 68.36 66.80 67.90 404,496 +2.09(+3.18%)
Oct 07, 2016 67.01 67.12 64.25 65.81 464,007 -0.93(-1.39%)
Oct 06, 2016 65.41 66.81 65.00 66.74 377,122 +0.23(+0.35%)
Oct 05, 2016 65.74 66.76 65.10 66.51 553,960 +2.81(+4.41%)
Oct 04, 2016 65.97 66.48 63.13 63.70 519,702 -2.35(-3.56%)
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.