Emrg Mkts Bull 3X Direxion (NY: EDC )

31.73 +0.86 (+2.79%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 71.33 71.59 70.73 71.01 339,696 -1.73(-2.39%)
Mar 30, 2017 72.96 73.61 72.53 72.74 330,204 -1.09(-1.48%)
Mar 29, 2017 73.02 74.02 72.76 73.83 269,806 +0.40(+0.54%)
Mar 28, 2017 72.78 74.11 72.76 73.43 314,078 +0.51(+0.70%)
Mar 27, 2017 72.09 73.24 71.38 72.92 405,521 -0.68(-0.93%)
Mar 24, 2017 72.74 73.90 72.74 73.61 426,182 +0.67(+0.91%)
Mar 23, 2017 72.11 73.71 72.09 72.94 488,554 +0.02(+0.03%)
Mar 22, 2017 71.68 73.39 71.20 72.92 572,172 +1.12(+1.56%)
Mar 21, 2017 75.50 75.90 71.71 71.81 682,061 -2.76(-3.70%)
Mar 20, 2017 73.21 74.94 72.97 74.57 513,395 +2.68(+3.73%)
Mar 17, 2017 72.46 72.52 71.70 71.88 414,389 -0.21(-0.29%)
Mar 16, 2017 72.40 72.73 71.62 72.10 679,075 +1.20(+1.69%)
Mar 15, 2017 66.77 71.30 66.30 70.90 894,297 +4.96(+7.53%)
Mar 14, 2017 66.36 66.59 65.68 65.94 416,991 -0.95(-1.43%)
Mar 13, 2017 66.31 67.11 66.11 66.89 340,308 +2.63(+4.09%)
Mar 10, 2017 63.71 64.28 63.30 64.26 354,302 +1.97(+3.16%)
Mar 09, 2017 62.83 63.06 61.22 62.29 462,002 -1.61(-2.52%)
Mar 08, 2017 65.02 65.44 63.61 63.90 336,138 -1.77(-2.70%)
Mar 07, 2017 65.98 66.11 65.26 65.68 225,185 +0.27(+0.41%)
Mar 06, 2017 65.60 65.60 64.82 65.41 218,807 +0.00(+0.00%)
Mar 03, 2017 64.73 65.46 64.15 65.41 377,314 +1.52(+2.38%)
Mar 02, 2017 65.44 65.73 63.81 63.88 544,716 -3.40(-5.06%)
Mar 01, 2017 66.00 67.52 65.93 67.29 523,084 +2.80(+4.33%)
Feb 28, 2017 66.09 66.18 64.39 64.49 399,711 -1.81(-2.73%)
Feb 27, 2017 66.46 66.94 65.93 66.30 270,747 -0.69(-1.04%)
Feb 24, 2017 66.94 67.41 66.70 67.00 303,378 -2.38(-3.43%)
Feb 23, 2017 70.53 70.57 69.16 69.38 434,897 +0.05(+0.07%)
Feb 22, 2017 68.46 69.40 68.38 69.33 212,978 +0.57(+0.83%)
Feb 21, 2017 67.81 68.84 67.66 68.76 347,079 +2.30(+3.47%)
Feb 17, 2017 66.46 66.46 66.46 0 -0.96(-1.43%)
Feb 16, 2017 68.41 68.41 67.33 67.42 405,224 -0.76(-1.12%)
Feb 15, 2017 66.63 68.27 66.48 68.18 373,303 +1.59(+2.39%)
Feb 14, 2017 66.42 66.60 64.77 66.59 406,600 +0.17(+0.26%)
Feb 13, 2017 65.78 66.60 65.73 66.42 365,169 +0.68(+1.04%)
Feb 10, 2017 64.53 65.75 64.36 65.73 306,250 +1.65(+2.57%)
Feb 09, 2017 63.94 64.34 63.73 64.09 289,295 +0.93(+1.47%)
Feb 08, 2017 62.14 63.33 62.10 63.16 363,900 +1.06(+1.71%)
Feb 07, 2017 62.58 62.79 61.87 62.10 435,374 -0.93(-1.47%)
Feb 06, 2017 63.22 63.43 62.85 63.03 239,461 -0.41(-0.65%)
Feb 03, 2017 63.13 63.77 62.74 63.44 369,924 +1.14(+1.83%)
Feb 02, 2017 62.11 62.51 61.90 62.30 311,527 +0.73(+1.19%)
Feb 01, 2017 62.22 62.51 61.17 61.57 581,424 +0.26(+0.42%)
Jan 31, 2017 61.26 61.74 60.77 61.31 413,418 +0.29(+0.47%)
Jan 30, 2017 60.73 61.12 60.34 61.02 399,014 -0.98(-1.59%)
Jan 27, 2017 61.96 62.26 61.37 62.00 281,543 -0.05(-0.08%)
Jan 26, 2017 62.72 62.78 61.81 62.05 301,504 -0.71(-1.14%)
Jan 25, 2017 61.98 62.81 61.60 62.77 480,499 +2.00(+3.30%)
Jan 24, 2017 60.43 61.42 60.37 60.76 422,244 +1.13(+1.89%)
Jan 23, 2017 58.27 59.71 58.19 59.63 569,397 +2.54(+4.46%)
Jan 20, 2017 56.93 57.32 56.22 57.09 212,597 +0.34(+0.59%)
Jan 19, 2017 57.40 57.40 56.14 56.75 370,390 -0.49(-0.86%)
Jan 18, 2017 58.36 58.41 57.01 57.24 263,170 -1.01(-1.74%)
Jan 17, 2017 58.02 58.52 57.79 58.25 289,253 -0.17(-0.30%)
Jan 13, 2017 58.43 58.43 58.43 0 -0.02(-0.03%)
Jan 12, 2017 58.47 58.53 57.64 58.45 344,101 +0.63(+1.08%)
Jan 11, 2017 56.06 57.91 55.49 57.82 456,250 +2.00(+3.59%)
Jan 10, 2017 55.81 56.71 55.74 55.82 279,319 +0.98(+1.79%)
Jan 09, 2017 54.93 55.26 54.66 54.83 160,445 -0.10(-0.18%)
Jan 06, 2017 55.08 55.27 54.57 54.93 307,861 -0.81(-1.45%)
Jan 05, 2017 55.07 55.95 55.04 55.74 324,557 +1.85(+3.43%)
Jan 04, 2017 53.60 54.23 53.57 53.89 461,738 +1.17(+2.21%)
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.