Emrg Mkts Bull 3X Direxion (NY: EDC )

86.56 USD -5.42 (-5.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 77.11 77.62 76.54 77.30 173,491 +0.46(+0.60%)
Apr 27, 2017 77.63 77.67 76.29 76.84 211,264 -0.31(-0.40%)
Apr 26, 2017 77.76 78.30 76.96 77.15 277,902 -1.08(-1.38%)
Apr 25, 2017 77.72 78.67 77.53 78.23 345,961 +2.16(+2.84%)
Apr 24, 2017 76.16 76.49 75.55 76.07 344,108 +3.03(+4.15%)
Apr 21, 2017 73.03 73.28 72.60 73.04 309,922 +0.14(+0.19%)
Apr 20, 2017 72.64 73.03 72.05 72.90 278,955 +2.57(+3.65%)
Apr 19, 2017 72.28 72.32 69.91 70.33 330,206 -1.41(-1.97%)
Apr 18, 2017 72.08 72.80 71.23 71.74 379,312 -2.77(-3.72%)
Apr 17, 2017 73.23 74.57 72.96 74.51 292,538 +2.11(+2.91%)
Apr 13, 2017 73.72 74.28 72.27 72.40 331,873 -0.92(-1.25%)
Apr 12, 2017 73.13 73.32 71.94 73.32 336,806 +0.98(+1.35%)
Apr 11, 2017 72.65 72.95 70.93 72.34 363,019 -0.34(-0.47%)
Apr 10, 2017 72.85 72.96 72.10 72.68 359,491 -1.00(-1.36%)
Apr 07, 2017 73.62 74.62 73.45 73.68 173,448 -0.35(-0.47%)
Apr 06, 2017 74.23 74.60 73.43 74.03 280,365 -0.37(-0.50%)
Apr 05, 2017 76.03 76.66 74.33 74.40 383,749 -0.75(-1.00%)
Apr 04, 2017 74.61 75.48 74.15 75.15 269,603 +0.06(+0.08%)
Apr 03, 2017 74.50 75.20 73.71 75.09 381,006 +1.42(+1.93%)
Mar 31, 2017 74.01 74.28 73.38 73.67 327,413 -1.80(-2.39%)
Mar 30, 2017 75.70 76.37 75.25 75.47 318,264 -1.13(-1.48%)
Mar 29, 2017 75.76 76.80 75.49 76.60 260,050 +0.41(+0.54%)
Mar 28, 2017 75.51 76.89 75.49 76.19 302,721 +0.53(+0.70%)
Mar 27, 2017 74.79 75.99 74.06 75.66 390,858 -0.71(-0.93%)
Mar 24, 2017 75.47 76.67 75.47 76.37 410,771 +0.69(+0.91%)
Mar 23, 2017 74.82 76.48 74.79 75.68 470,888 +0.02(+0.03%)
Mar 22, 2017 74.37 76.14 73.87 75.66 551,482 +1.16(+1.56%)
Mar 21, 2017 78.33 78.75 74.40 74.50 657,398 -2.86(-3.70%)
Mar 20, 2017 75.96 77.75 75.71 77.36 494,831 +2.78(+3.73%)
Mar 17, 2017 75.18 75.24 74.39 74.58 399,405 -0.22(-0.29%)
Mar 16, 2017 75.12 75.46 74.31 74.80 654,520 +1.24(+1.69%)
Mar 15, 2017 69.28 73.97 68.79 73.56 861,959 +5.15(+7.53%)
Mar 14, 2017 68.85 69.09 68.14 68.41 401,913 -0.99(-1.43%)
Mar 13, 2017 68.80 69.63 68.59 69.40 328,003 +2.73(+4.09%)
Mar 10, 2017 66.10 66.69 65.67 66.67 341,491 +2.04(+3.16%)
Mar 09, 2017 65.19 65.43 63.52 64.63 445,296 -1.67(-2.52%)
Mar 08, 2017 67.46 67.90 66.00 66.30 323,983 -1.84(-2.70%)
Mar 07, 2017 68.46 68.59 67.71 68.14 217,043 +0.28(+0.41%)
Mar 06, 2017 68.06 68.06 67.25 67.86 210,895 +0.00(+0.00%)
Mar 03, 2017 67.16 67.92 66.56 67.86 363,671 +1.58(+2.38%)
Mar 02, 2017 67.89 68.20 66.20 66.28 525,019 -3.53(-5.06%)
Mar 01, 2017 68.48 70.05 68.40 69.81 504,169 +2.90(+4.33%)
Feb 28, 2017 68.57 68.66 66.81 66.91 385,258 -1.88(-2.73%)
Feb 27, 2017 68.95 69.45 68.40 68.79 260,957 -0.72(-1.04%)
Feb 24, 2017 69.45 69.94 69.20 69.51 292,408 -2.47(-3.43%)
Feb 23, 2017 73.18 73.21 71.75 71.98 419,171 +0.05(+0.07%)
Feb 22, 2017 71.03 72.00 70.95 71.93 205,277 +0.59(+0.83%)
Feb 21, 2017 70.35 71.42 70.20 71.34 334,529 +2.39(+3.47%)
Feb 17, 2017 68.95 68.95 68.95 0 -1.00(-1.43%)
Feb 16, 2017 70.98 70.98 69.86 69.95 390,571 -0.79(-1.12%)
Feb 15, 2017 69.13 70.83 68.97 70.74 359,805 +1.65(+2.39%)
Feb 14, 2017 68.91 69.10 67.20 69.09 391,898 +0.18(+0.26%)
Feb 13, 2017 68.25 69.10 68.20 68.91 351,965 +0.71(+1.04%)
Feb 10, 2017 66.95 68.22 66.77 68.20 295,176 +1.71(+2.57%)
Feb 09, 2017 66.34 66.75 66.12 66.49 278,834 +0.96(+1.46%)
Feb 08, 2017 64.47 65.71 64.43 65.53 350,742 +1.10(+1.71%)
Feb 07, 2017 64.93 65.15 64.19 64.43 419,631 -0.96(-1.47%)
Feb 06, 2017 65.59 65.81 65.21 65.39 230,802 -0.43(-0.65%)
Feb 03, 2017 65.50 66.16 65.09 65.82 356,548 +1.18(+1.83%)
Feb 02, 2017 64.44 64.85 64.22 64.64 300,262 +0.76(+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.