Emrg Mkts Bull 3X Direxion (NY: EDC )

90.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 64.54 65.32 63.76 64.79 684,288 +0.99(+1.55%)
Sep 29, 2016 66.32 66.78 63.24 63.80 976,157 -3.53(-5.24%)
Sep 28, 2016 65.90 67.46 64.12 67.33 767,224 +1.82(+2.78%)
Sep 27, 2016 64.17 65.52 63.45 65.51 633,692 +2.53(+4.02%)
Sep 26, 2016 63.88 64.41 62.89 62.98 557,061 -2.71(-4.13%)
Sep 23, 2016 66.61 67.25 65.66 65.69 578,725 -2.78(-4.06%)
Sep 22, 2016 68.80 69.40 67.65 68.47 659,948 +1.45(+2.16%)
Sep 21, 2016 63.51 67.23 63.05 67.02 964,417 +5.22(+8.45%)
Sep 20, 2016 63.07 63.08 61.75 61.80 475,504 +0.12(+0.19%)
Sep 19, 2016 62.63 63.18 61.46 61.68 545,640 +1.47(+2.44%)
Sep 16, 2016 59.99 60.52 58.60 60.21 768,298 -1.37(-2.22%)
Sep 15, 2016 59.91 61.97 59.05 61.58 855,160 +2.98(+5.09%)
Sep 14, 2016 58.62 60.40 58.46 58.60 940,990 +0.46(+0.79%)
Sep 13, 2016 59.96 60.63 57.16 58.14 1,320,786 -4.72(-7.51%)
Sep 12, 2016 59.00 63.40 58.66 62.86 673,647 +1.27(+2.06%)
Sep 09, 2016 65.20 65.23 61.50 61.59 1,337,042 -6.85(-10.01%)
Sep 08, 2016 69.07 69.62 67.99 68.44 747,739 -0.61(-0.88%)
Sep 07, 2016 69.78 69.78 68.57 69.05 924,550 -0.54(-0.78%)
Sep 06, 2016 68.03 69.77 67.66 69.59 1,295,309 +4.22(+6.46%)
Sep 02, 2016 65.00 65.37 65.37 65.37 902,300 +2.99(+4.79%)
Sep 01, 2016 61.22 62.40 60.79 62.38 812,985 +1.26(+2.06%)
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%)
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.