Emrg Mkts Bull 3X Direxion (NY: EDC )

30.32 +0.27 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 41.95 42.54 41.58 42.25 2,624,266 -0.17(-0.41%)
May 31, 2016 42.56 43.02 42.03 42.42 2,812,912 +0.27(+0.65%)
May 27, 2016 42.70 42.15 42.15 42.15 1,877,878 -0.07(-0.17%)
May 26, 2016 42.41 42.61 41.58 42.22 1,832,061 +0.79(+1.90%)
May 25, 2016 41.12 41.96 41.08 41.43 2,604,619 +1.45(+3.64%)
May 24, 2016 39.42 40.24 39.29 39.98 1,996,827 +1.21(+3.11%)
May 23, 2016 38.77 39.51 38.71 38.77 2,647,540 -0.26(-0.66%)
May 20, 2016 38.93 39.37 38.85 39.03 2,334,034 +1.09(+2.87%)
May 19, 2016 37.96 38.28 37.24 37.94 3,692,907 -1.04(-2.67%)
May 18, 2016 39.34 40.63 38.35 38.98 3,249,186 -1.15(-2.87%)
May 17, 2016 40.47 41.06 39.86 40.13 2,460,975 -0.65(-1.59%)
May 16, 2016 40.53 41.14 40.46 40.78 2,082,050 +1.43(+3.62%)
May 13, 2016 40.49 41.04 39.08 39.36 2,249,094 -2.25(-5.41%)
May 12, 2016 42.62 42.82 41.12 41.61 2,385,434 -0.30(-0.72%)
May 11, 2016 42.14 42.79 41.63 41.91 2,186,292 -0.27(-0.63%)
May 10, 2016 41.30 42.28 41.24 42.17 2,543,953 +2.18(+5.46%)
May 09, 2016 41.26 41.30 39.60 39.99 2,680,264 -1.52(-3.66%)
May 06, 2016 40.92 42.07 40.85 41.51 3,342,556 +0.15(+0.35%)
May 05, 2016 42.69 42.73 41.01 41.36 2,500,374 +0.02(+0.04%)
May 04, 2016 42.70 42.92 41.33 41.34 2,712,874 -2.28(-5.22%)
May 03, 2016 44.76 45.07 43.49 43.62 4,155,790 -3.94(-8.29%)
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.