Emrg Mkts Bull 3X Direxion (NY: EDC )

101.71 USD +2.64 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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%)
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%)
Oct 03, 2016 64.99 66.32 64.25 66.05 472,918 +1.26(+1.94%)
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%)
Jul 01, 2016 52.43 52.89 52.89 52.89 1,661,900 +1.35(+2.62%)
Jun 30, 2016 50.64 51.87 49.93 51.54 1,884,333 +1.58(+3.16%)
Jun 29, 2016 49.09 49.96 48.88 49.96 1,619,311 +3.49(+7.51%)
Jun 28, 2016 45.77 46.56 45.30 46.47 2,089,981 +3.82(+8.96%)
Jun 27, 2016 43.82 43.82 41.35 42.65 1,928,133 -1.83(-4.11%)
Jun 24, 2016 45.02 48.12 44.08 44.48 2,065,566 -9.83(-18.10%)
Jun 23, 2016 52.68 54.34 52.04 54.31 1,404,670 +3.81(+7.54%)
Jun 22, 2016 51.25 51.59 50.40 50.50 1,551,829 +0.20(+0.40%)
Jun 21, 2016 49.78 50.69 49.03 50.30 1,487,658 +1.19(+2.42%)
Jun 20, 2016 49.37 50.05 49.00 49.11 1,972,087 +2.54(+5.45%)
Jun 17, 2016 46.51 46.74 45.64 46.57 1,874,752 +0.23(+0.50%)
Jun 16, 2016 44.25 46.41 43.42 46.34 1,834,290 -0.28(-0.60%)
Jun 15, 2016 46.75 47.95 46.32 46.62 1,847,275 +1.22(+2.69%)
Jun 14, 2016 45.44 46.09 44.28 45.40 1,844,924 -0.45(-0.98%)
Jun 13, 2016 45.95 47.17 45.69 45.85 1,688,196 -2.09(-4.36%)
Jun 10, 2016 48.61 49.26 47.49 47.94 1,930,768 -3.82(-7.38%)
Jun 09, 2016 51.48 52.14 51.24 51.76 1,699,973 -1.89(-3.52%)
Jun 08, 2016 53.50 53.91 53.02 53.65 1,966,299 +1.14(+2.17%)
Jun 07, 2016 52.06 52.65 51.98 52.51 1,466,114 +1.43(+2.80%)
Jun 06, 2016 50.14 51.36 49.99 51.08 2,570,064 +1.58(+3.19%)
Jun 03, 2016 49.09 49.59 48.02 49.50 2,657,056 +2.19(+4.63%)
Jun 02, 2016 46.17 47.52 45.92 47.31 1,442,977 +1.10(+2.38%)
Jun 01, 2016 45.89 46.53 45.48 46.21 2,399,165 -0.19(-0.41%)
May 31, 2016 46.55 47.06 45.97 46.40 2,571,630 +0.30(+0.65%)
May 27, 2016 46.71 46.10 46.10 46.10 1,716,800 -0.08(-0.17%)
May 26, 2016 46.39 46.61 45.48 46.18 1,674,913 +0.86(+1.90%)
May 25, 2016 44.98 45.90 44.93 45.32 2,381,203 +1.59(+3.64%)
May 24, 2016 43.12 44.02 42.98 43.73 1,825,546 +1.32(+3.11%)
May 23, 2016 42.41 43.22 42.34 42.41 2,420,443 -0.28(-0.66%)
May 20, 2016 42.58 43.06 42.49 42.69 2,133,828 +1.19(+2.87%)
May 19, 2016 41.52 41.87 40.73 41.50 3,376,142 -1.14(-2.67%)
May 18, 2016 43.03 44.44 41.95 42.64 2,970,482 -1.26(-2.87%)
May 17, 2016 44.27 44.91 43.60 43.90 2,249,881 -0.71(-1.59%)
May 16, 2016 44.33 45.00 44.26 44.61 1,903,459 +1.56(+3.62%)
May 13, 2016 44.29 44.89 42.75 43.05 2,056,174 -2.46(-5.41%)
May 12, 2016 46.62 46.84 44.98 45.51 2,180,819 -0.33(-0.72%)
May 11, 2016 46.09 46.80 45.54 45.84 1,998,759 -0.29(-0.63%)
May 10, 2016 45.17 46.25 45.11 46.13 2,325,741 +2.39(+5.46%)
May 09, 2016 45.13 45.18 43.32 43.74 2,450,360 -1.66(-3.66%)
May 06, 2016 44.76 46.02 44.68 45.40 3,055,843 +0.16(+0.35%)
May 05, 2016 46.69 46.74 44.86 45.24 2,285,900 +0.02(+0.04%)
May 04, 2016 46.71 46.95 45.21 45.22 2,480,173 -2.49(-5.22%)
May 03, 2016 48.96 49.30 47.57 47.71 3,799,320 -4.31(-8.29%)
May 02, 2016 52.44 52.45 51.28 52.02 2,094,712 -0.42(-0.80%)
Apr 29, 2016 52.63 53.27 51.15 52.44 3,165,991 -0.62(-1.17%)
Apr 28, 2016 53.15 54.56 52.74 53.06 2,450,894 -1.78(-3.25%)
Apr 27, 2016 53.12 55.10 52.72 54.84 2,331,590 +1.02(+1.90%)
Apr 26, 2016 53.34 53.89 52.90 53.82 1,649,177 +1.62(+3.10%)
Apr 25, 2016 53.01 53.10 51.92 52.20 1,875,816 -1.10(-2.06%)
Apr 22, 2016 53.49 54.64 53.06 53.30 1,951,026 -0.86(-1.59%)
Apr 21, 2016 55.43 55.43 53.85 54.16 2,720,908 -1.64(-2.94%)
Apr 20, 2016 55.37 56.71 54.65 55.80 2,399,724 -0.83(-1.47%)
Apr 19, 2016 55.87 56.97 55.52 56.63 2,794,675 +2.45(+4.52%)
Apr 18, 2016 52.85 54.94 52.35 54.18 3,778,558 +0.62(+1.16%)
Apr 15, 2016 54.11 54.38 53.41 53.56 2,170,156 -0.86(-1.58%)
Apr 14, 2016 54.91 54.99 54.12 54.42 1,506,575 -0.74(-1.34%)
Apr 13, 2016 54.93 55.22 54.20 55.16 2,824,786 +2.81(+5.37%)
Apr 12, 2016 50.58 52.85 49.95 52.35 2,007,648 +2.41(+4.83%)
Apr 11, 2016 50.55 51.09 49.86 49.94 2,024,896 +1.78(+3.70%)
Apr 08, 2016 48.79 49.01 47.72 48.16 2,143,339 +2.31(+5.04%)
Apr 07, 2016 46.91 47.16 45.46 45.85 2,042,474 -2.81(-5.77%)
Apr 06, 2016 46.65 48.77 46.32 48.66 2,331,597 +1.63(+3.47%)
Apr 05, 2016 47.63 48.14 46.83 47.03 2,154,181 -2.89(-5.79%)
Apr 04, 2016 51.75 51.78 49.89 49.92 1,964,937 -1.97(-3.80%)
Apr 01, 2016 48.95 52.08 48.52 51.89 2,245,288 -0.43(-0.82%)
Mar 31, 2016 52.96 53.49 51.88 52.32 1,743,369 -0.19(-0.36%)
Mar 30, 2016 53.19 53.78 52.43 52.51 1,804,844 +1.57(+3.08%)
Mar 29, 2016 47.96 50.95 47.71 50.94 2,071,054 +2.08(+4.26%)
Mar 28, 2016 48.44 48.94 48.25 48.86 2,318,096 +0.46(+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.