Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 56.86 56.98 55.31 55.88 1,107,992 -1.87(-3.25%)
Aug 30, 2016 58.44 58.98 57.46 57.75 720,241 -0.37(-0.64%)
Aug 29, 2016 56.97 58.43 56.83 58.13 814,294 +1.24(+2.19%)
Aug 26, 2016 58.74 60.60 55.49 56.88 1,766,244 -1.56(-2.67%)
Aug 25, 2016 57.68 58.49 57.61 58.45 739,831 +0.19(+0.33%)
Aug 24, 2016 57.52 58.49 57.21 58.25 869,851 +0.43(+0.74%)
Aug 23, 2016 59.96 60.40 57.69 57.82 950,762 -0.66(-1.13%)
Aug 22, 2016 59.18 59.21 58.02 58.48 917,353 -2.52(-4.14%)
Aug 19, 2016 59.89 61.12 59.20 61.01 789,928 -1.00(-1.61%)
Aug 18, 2016 61.43 62.00 61.02 62.00 626,560 +1.59(+2.63%)
Aug 17, 2016 60.02 60.81 58.57 60.41 1,349,259 -1.02(-1.67%)
Aug 16, 2016 61.97 61.97 60.88 61.44 958,951 -0.90(-1.44%)
Aug 15, 2016 61.87 62.82 61.77 62.33 1,169,059 +1.85(+3.05%)
Aug 12, 2016 60.61 61.02 59.74 60.48 1,168,056 -0.54(-0.88%)
Aug 11, 2016 59.48 61.21 59.33 61.02 1,346,739 +2.23(+3.79%)
Aug 10, 2016 59.80 59.81 58.36 58.79 2,408,250 -0.01(-0.02%)
Aug 09, 2016 58.33 59.51 58.33 58.80 1,272,246 +1.15(+2.00%)
Aug 08, 2016 57.61 57.99 57.39 57.65 1,050,627 +1.17(+2.07%)
Aug 05, 2016 55.71 56.62 55.31 56.48 1,302,116 +1.89(+3.47%)
Aug 04, 2016 54.08 55.22 53.74 54.59 1,236,304 +0.90(+1.67%)
Aug 03, 2016 51.94 53.75 51.68 53.69 1,277,883 +0.59(+1.10%)
Aug 02, 2016 53.98 54.41 51.97 53.11 1,721,391 -1.16(-2.14%)
Aug 01, 2016 55.02 55.30 54.09 54.27 1,261,721 -0.37(-0.69%)
Jul 29, 2016 53.76 54.82 53.12 54.64 1,667,031 +0.91(+1.70%)
Jul 28, 2016 53.45 53.79 52.79 53.73 883,451 +0.02(+0.03%)
Jul 27, 2016 53.48 54.25 52.20 53.71 1,213,696 +0.52(+0.98%)
Jul 26, 2016 52.85 53.51 52.61 53.19 1,099,644 +1.12(+2.16%)
Jul 25, 2016 52.96 53.05 51.86 52.06 740,979 -1.52(-2.83%)
Jul 22, 2016 53.01 53.65 52.51 53.58 790,942 +1.11(+2.11%)
Jul 21, 2016 52.60 53.27 52.06 52.48 990,661 -0.53(-1.00%)
Jul 20, 2016 52.52 53.33 52.10 53.01 966,335 +0.80(+1.52%)
Jul 19, 2016 52.48 52.69 51.67 52.21 985,673 -1.55(-2.87%)
Jul 18, 2016 51.93 53.87 51.93 53.76 1,158,598 +1.32(+2.51%)
Jul 15, 2016 52.70 52.77 51.85 52.44 1,079,220 -0.33(-0.62%)
Jul 14, 2016 52.21 53.21 51.95 52.77 1,915,745 +2.13(+4.21%)
Jul 13, 2016 50.99 51.00 49.64 50.64 1,449,555 -0.16(-0.31%)
Jul 12, 2016 50.73 51.32 50.30 50.79 1,695,475 +1.96(+4.01%)
Jul 11, 2016 48.67 49.29 48.55 48.84 1,518,292 +1.44(+3.05%)
Jul 08, 2016 46.14 47.48 44.64 47.39 1,772,530 +2.75(+6.16%)
Jul 07, 2016 45.60 45.97 44.21 44.64 1,433,989 -0.27(-0.59%)
Jul 06, 2016 43.46 44.94 42.82 44.91 1,632,610 -0.43(-0.95%)
Jul 05, 2016 46.35 46.50 45.08 45.34 1,408,383 -3.02(-6.24%)
Jul 01, 2016 47.93 48.35 48.35 48.35 1,817,827 +1.23(+2.62%)
Jun 30, 2016 46.30 47.42 45.65 47.12 2,061,130 +1.44(+3.16%)
Jun 29, 2016 44.88 45.67 44.69 45.67 1,771,242 +3.19(+7.51%)
Jun 28, 2016 41.84 42.57 41.41 42.48 2,286,073 +3.49(+8.96%)
Jun 27, 2016 40.06 40.06 37.80 38.99 2,109,039 -1.67(-4.11%)
Jun 24, 2016 41.16 43.99 40.30 40.66 2,259,367 -8.99(-18.10%)
Jun 23, 2016 48.16 49.68 47.58 49.65 1,536,462 +3.48(+7.54%)
Jun 22, 2016 46.85 47.16 46.08 46.17 1,697,429 +0.18(+0.40%)
Jun 21, 2016 45.51 46.34 44.82 45.99 1,627,237 +1.09(+2.42%)
Jun 20, 2016 45.14 45.76 44.80 44.90 2,157,117 +2.32(+5.45%)
Jun 17, 2016 42.52 42.73 41.73 42.58 2,050,650 +0.21(+0.50%)
Jun 16, 2016 40.45 42.43 39.70 42.37 2,006,391 -0.26(-0.60%)
Jun 15, 2016 42.74 43.84 42.35 42.62 2,020,595 +1.12(+2.69%)
Jun 14, 2016 41.54 42.14 40.48 41.51 2,018,023 -0.41(-0.98%)
Jun 13, 2016 42.01 43.12 41.77 41.92 1,846,590 -1.91(-4.36%)
Jun 10, 2016 44.44 45.03 43.42 43.83 2,111,922 -3.49(-7.38%)
Jun 09, 2016 47.06 47.67 46.84 47.32 1,859,472 -1.73(-3.52%)
Jun 08, 2016 48.91 49.29 48.47 49.05 2,150,786 +1.04(+2.17%)
Jun 07, 2016 47.59 48.13 47.52 48.01 1,603,671 +1.31(+2.80%)
Jun 06, 2016 45.84 46.95 45.70 46.70 2,811,199 +1.44(+3.19%)
Jun 03, 2016 44.88 45.34 43.90 45.25 2,906,353 +2.00(+4.63%)
Jun 02, 2016 42.21 43.44 41.98 43.25 1,578,364 +1.01(+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.