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 (%)
Jul 31, 2017 91.94 91.94 90.92 91.50 196,606 +0.16(+0.17%)
Jul 28, 2017 90.36 91.40 89.78 91.34 270,475 +0.01(+0.01%)
Jul 27, 2017 93.79 93.95 89.52 91.33 351,995 -1.73(-1.86%)
Jul 26, 2017 91.14 93.25 90.92 93.06 147,011 +2.22(+2.45%)
Jul 25, 2017 91.91 92.20 90.71 90.84 216,434 -0.71(-0.78%)
Jul 24, 2017 91.82 91.82 90.69 91.55 157,324 +0.93(+1.03%)
Jul 21, 2017 90.98 90.98 89.92 90.62 51,682 -0.36(-0.39%)
Jul 20, 2017 91.40 91.40 90.41 90.97 88,817 -0.26(-0.28%)
Jul 19, 2017 91.56 91.74 90.61 91.23 123,508 +2.16(+2.42%)
Jul 18, 2017 87.75 89.26 87.36 89.07 114,985 +0.86(+0.97%)
Jul 17, 2017 88.44 88.57 87.74 88.21 179,147 -1.14(-1.28%)
Jul 14, 2017 87.82 89.59 87.78 89.36 134,435 +3.15(+3.66%)
Jul 13, 2017 85.27 86.32 85.26 86.20 77,297 +1.12(+1.32%)
Jul 12, 2017 83.61 85.44 83.58 85.08 245,148 +4.74(+5.89%)
Jul 11, 2017 79.60 80.58 78.96 80.34 161,568 +2.10(+2.69%)
Jul 10, 2017 76.91 78.49 76.91 78.24 199,070 +1.94(+2.54%)
Jul 07, 2017 76.37 76.75 75.32 76.30 153,019 +0.39(+0.52%)
Jul 06, 2017 76.90 77.39 75.59 75.91 269,092 -2.75(-3.50%)
Jul 05, 2017 77.84 78.69 76.64 78.66 259,819 -0.42(-0.53%)
Jul 03, 2017 79.16 79.86 78.66 79.08 155,137 +0.94(+1.21%)
Jun 30, 2017 78.07 78.79 77.68 78.14 230,729 +1.25(+1.63%)
Jun 29, 2017 78.71 78.74 75.19 76.89 401,627 -2.95(-3.70%)
Jun 28, 2017 78.64 80.01 78.12 79.84 305,161 +1.76(+2.25%)
Jun 27, 2017 79.47 80.08 77.99 78.08 371,869 -2.85(-3.52%)
Jun 26, 2017 80.77 81.46 80.11 80.94 507,221 +2.29(+2.91%)
Jun 23, 2017 77.79 79.04 77.64 78.65 273,016 +1.23(+1.59%)
Jun 22, 2017 77.41 78.34 76.89 77.42 384,701 +1.14(+1.50%)
Jun 21, 2017 76.72 77.35 75.84 76.27 331,481 +0.50(+0.66%)
Jun 20, 2017 77.61 77.71 75.58 75.77 310,161 -2.56(-3.27%)
Jun 19, 2017 77.33 78.69 77.27 78.33 305,428 +2.24(+2.94%)
Jun 16, 2017 76.17 76.41 75.09 76.09 262,661 +0.43(+0.57%)
Jun 15, 2017 75.22 75.81 74.28 75.66 662,902 -2.50(-3.20%)
Jun 14, 2017 79.90 80.04 77.33 78.17 570,883 -0.11(-0.14%)
Jun 13, 2017 78.25 78.43 77.44 78.28 554,583 +1.25(+1.63%)
Jun 12, 2017 77.05 77.20 75.94 77.02 542,902 -1.29(-1.65%)
Jun 09, 2017 80.40 80.73 77.03 78.31 722,692 -1.90(-2.37%)
Jun 08, 2017 80.33 80.45 79.35 80.21 450,246 +1.47(+1.87%)
Jun 07, 2017 78.33 79.20 77.54 78.74 213,088 -0.27(-0.34%)
Jun 06, 2017 78.66 79.56 78.58 79.01 171,601 -0.10(-0.13%)
Jun 05, 2017 79.18 79.73 78.81 79.11 148,713 -0.10(-0.13%)
Jun 02, 2017 79.03 79.40 78.35 79.21 248,716 +1.17(+1.50%)
Jun 01, 2017 76.74 78.16 76.23 78.04 131,221 +2.28(+3.00%)
May 31, 2017 77.34 77.37 75.76 75.76 372,720 -2.21(-2.84%)
May 30, 2017 77.87 78.31 77.61 77.97 217,294 -1.14(-1.44%)
May 26, 2017 78.77 79.32 78.63 79.12 157,743 +0.84(+1.07%)
May 25, 2017 78.55 79.14 77.99 78.28 283,408 +0.92(+1.19%)
May 24, 2017 76.47 77.72 76.31 77.35 241,507 +1.04(+1.37%)
May 23, 2017 76.40 76.67 75.84 76.31 337,937 +0.04(+0.05%)
May 22, 2017 76.25 76.90 76.03 76.27 327,997 +0.32(+0.42%)
May 19, 2017 74.51 76.39 74.49 75.95 464,566 +4.33(+6.05%)
May 18, 2017 69.71 73.41 68.91 71.62 904,216 -3.53(-4.70%)
May 17, 2017 77.18 77.47 75.06 75.15 522,224 -4.14(-5.22%)
May 16, 2017 78.89 79.40 78.48 79.29 303,194 +0.28(+0.36%)
May 15, 2017 77.97 79.13 77.71 79.01 422,257 +2.30(+3.00%)
May 12, 2017 76.13 76.93 76.07 76.70 241,485 +0.90(+1.18%)
May 11, 2017 75.63 76.10 74.47 75.81 304,420 +0.60(+0.80%)
May 10, 2017 74.46 75.27 74.23 75.20 263,244 +1.37(+1.86%)
May 09, 2017 72.78 74.46 72.66 73.83 375,239 +2.71(+3.80%)
May 08, 2017 71.74 72.28 71.01 71.13 154,753 -0.05(-0.08%)
May 05, 2017 69.11 71.19 69.09 71.18 235,810 +1.62(+2.33%)
May 04, 2017 70.71 70.77 69.37 69.56 375,174 -2.22(-3.09%)
May 03, 2017 72.41 72.63 71.36 71.78 176,102 -1.46(-2.00%)
May 02, 2017 72.82 73.63 72.49 73.25 261,752 +1.47(+2.05%)
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.