Emrg Mkts Bull 3X Direxion (NY: EDC )

28.54 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.73 51.34 49.30 50.54 3,284,770 -0.60(-1.17%)
Apr 28, 2016 51.23 52.59 50.83 51.14 2,542,845 -1.72(-3.25%)
Apr 27, 2016 51.20 53.11 50.81 52.86 2,419,065 +0.98(+1.90%)
Apr 26, 2016 51.41 51.94 50.99 51.87 1,711,049 +1.56(+3.10%)
Apr 25, 2016 51.09 51.18 50.04 50.31 1,946,191 -1.06(-2.06%)
Apr 22, 2016 51.56 52.66 51.14 51.37 2,024,223 -0.83(-1.59%)
Apr 21, 2016 53.43 53.43 51.90 52.20 2,822,989 -1.58(-2.94%)
Apr 20, 2016 53.37 54.66 52.67 53.78 2,489,755 -0.80(-1.47%)
Apr 19, 2016 53.85 54.91 53.51 54.58 2,899,523 +2.36(+4.52%)
Apr 18, 2016 50.94 52.95 50.46 52.22 3,920,319 +0.60(+1.16%)
Apr 15, 2016 52.15 52.41 51.48 51.62 2,251,574 -0.83(-1.58%)
Apr 14, 2016 52.92 53.00 52.16 52.45 1,563,097 -0.71(-1.34%)
Apr 13, 2016 52.94 53.22 52.24 53.17 2,930,764 +2.71(+5.37%)
Apr 12, 2016 48.75 50.94 48.14 50.46 2,082,969 +2.32(+4.83%)
Apr 11, 2016 48.72 49.24 48.06 48.13 2,100,864 +1.72(+3.70%)
Apr 08, 2016 47.03 47.24 45.99 46.42 2,223,751 +2.23(+5.04%)
Apr 07, 2016 45.21 45.45 43.82 44.19 2,119,102 -2.71(-5.77%)
Apr 06, 2016 44.96 47.01 44.65 46.90 2,419,072 +1.57(+3.47%)
Apr 05, 2016 45.91 46.40 45.14 45.33 2,235,000 -2.79(-5.79%)
Apr 04, 2016 49.88 49.91 48.09 48.11 2,038,656 -1.90(-3.80%)
Apr 01, 2016 47.18 50.20 46.77 50.01 2,329,525 -0.41(-0.82%)
Mar 31, 2016 51.04 51.56 50.00 50.43 1,808,775 -0.18(-0.36%)
Mar 30, 2016 51.27 51.84 50.53 50.61 1,872,557 +1.51(+3.08%)
Mar 29, 2016 46.23 49.11 45.98 49.10 2,148,754 +2.00(+4.26%)
Mar 28, 2016 46.69 47.17 46.51 47.09 2,405,064 +0.44(+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.