Emrg Mkts Bull 3X Direxion (NY: EDC )

32.52 +0.38 (+1.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 74.32 74.82 73.77 74.50 179,999 +0.44(+0.60%)
Apr 27, 2017 74.82 74.86 73.53 74.06 219,190 -0.30(-0.40%)
Apr 26, 2017 74.95 75.47 74.18 74.36 288,328 -1.04(-1.38%)
Apr 25, 2017 74.91 75.83 74.73 75.40 358,940 +2.08(+2.84%)
Apr 24, 2017 73.41 73.72 72.82 73.32 357,018 +2.92(+4.15%)
Apr 21, 2017 70.39 70.63 69.97 70.40 321,549 +0.13(+0.19%)
Apr 20, 2017 70.01 70.39 69.44 70.26 289,420 +2.48(+3.65%)
Apr 19, 2017 69.67 69.70 67.38 67.79 342,594 -1.36(-1.97%)
Apr 18, 2017 69.47 70.17 68.65 69.15 393,542 -2.67(-3.72%)
Apr 17, 2017 70.58 71.87 70.32 71.82 303,513 +2.03(+2.91%)
Apr 13, 2017 71.05 71.59 69.66 69.78 344,324 -0.89(-1.25%)
Apr 12, 2017 70.49 70.67 69.34 70.67 349,442 +0.94(+1.35%)
Apr 11, 2017 70.02 70.31 68.37 69.72 376,638 -0.33(-0.47%)
Apr 10, 2017 70.22 70.32 69.49 70.05 372,978 -0.96(-1.36%)
Apr 07, 2017 70.96 71.92 70.80 71.02 179,955 -0.34(-0.47%)
Apr 06, 2017 71.55 71.90 70.77 71.35 290,883 -0.36(-0.50%)
Apr 05, 2017 73.28 73.89 71.64 71.71 398,146 -0.72(-1.00%)
Apr 04, 2017 71.91 72.75 71.47 72.43 279,717 +0.06(+0.08%)
Apr 03, 2017 71.81 72.48 71.04 72.37 395,300 +1.37(+1.93%)
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%)
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.