Skip to main content

Emrg Mkts Bull 3X Direxion (NY: EDC )

32.67 -0.19 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 69.87 70.34 69.35 70.04 191,464 +0.42(+0.60%)
Apr 27, 2017 70.34 70.38 69.13 69.63 233,151 -0.28(-0.40%)
Apr 26, 2017 70.46 70.95 69.74 69.91 306,693 -0.98(-1.38%)
Apr 25, 2017 70.42 71.28 70.25 70.89 381,803 +1.96(+2.84%)
Apr 24, 2017 69.01 69.31 68.46 68.93 379,758 +2.75(+4.15%)
Apr 21, 2017 66.17 66.40 65.78 66.18 342,030 +0.13(+0.19%)
Apr 20, 2017 65.82 66.17 65.29 66.06 307,855 +2.33(+3.65%)
Apr 19, 2017 65.49 65.53 63.35 63.73 364,415 -1.28(-1.97%)
Apr 18, 2017 65.31 65.97 64.54 65.01 418,609 -2.51(-3.72%)
Apr 17, 2017 66.36 67.57 66.11 67.52 322,845 +1.91(+2.91%)
Apr 13, 2017 66.80 67.31 65.49 65.60 366,255 -0.83(-1.25%)
Apr 12, 2017 66.26 66.44 65.19 66.44 371,699 +0.89(+1.35%)
Apr 11, 2017 65.83 66.10 64.27 65.55 400,628 -0.31(-0.47%)
Apr 10, 2017 66.01 66.11 65.33 65.86 396,734 -0.91(-1.36%)
Apr 07, 2017 66.71 67.61 66.56 66.76 191,417 -0.32(-0.47%)
Apr 06, 2017 67.26 67.60 66.54 67.08 309,411 -0.34(-0.50%)
Apr 05, 2017 68.89 69.46 67.35 67.42 423,506 -0.68(-1.00%)
Apr 04, 2017 67.61 68.39 67.19 68.10 297,534 +0.05(+0.08%)
Apr 03, 2017 67.51 68.14 66.79 68.04 420,478 +1.29(+1.93%)
Mar 31, 2017 67.06 67.31 66.49 66.75 361,333 -1.63(-2.39%)
Mar 30, 2017 68.59 69.20 68.19 68.39 351,236 -1.02(-1.48%)
Mar 29, 2017 68.65 69.59 68.40 69.41 286,991 +0.37(+0.54%)
Mar 28, 2017 68.42 69.67 68.40 69.04 334,083 +0.48(+0.70%)
Mar 27, 2017 67.77 68.86 67.11 68.56 431,351 -0.64(-0.93%)
Mar 24, 2017 68.39 69.47 68.39 69.20 453,327 +0.63(+0.91%)
Mar 23, 2017 67.80 69.30 67.77 68.58 519,672 +0.02(+0.03%)
Mar 22, 2017 67.39 68.99 66.93 68.56 608,616 +1.05(+1.56%)
Mar 21, 2017 70.98 71.36 67.42 67.51 725,505 -2.60(-3.70%)
Mar 20, 2017 68.83 70.45 68.60 70.10 546,096 +2.52(+3.73%)
Mar 17, 2017 68.12 68.18 67.41 67.58 440,784 -0.20(-0.29%)
Mar 16, 2017 68.07 68.38 67.33 67.78 722,329 +1.12(+1.69%)
Mar 15, 2017 62.78 67.03 62.33 66.65 951,259 +4.67(+7.53%)
Mar 14, 2017 62.39 62.60 61.74 61.99 443,551 -0.90(-1.43%)
Mar 13, 2017 62.34 63.09 62.15 62.88 361,984 +2.47(+4.09%)
Mar 10, 2017 59.89 60.43 59.51 60.41 376,870 +1.85(+3.16%)
Mar 09, 2017 59.07 59.29 57.56 58.56 491,429 -1.51(-2.52%)
Mar 08, 2017 61.13 61.53 59.80 60.08 357,548 -1.67(-2.70%)
Mar 07, 2017 62.03 62.15 61.35 61.74 239,529 +0.25(+0.41%)
Mar 06, 2017 61.67 61.67 60.94 61.49 232,744 +0.00(+0.00%)
Mar 03, 2017 60.86 61.54 60.31 61.49 401,347 +1.43(+2.38%)
Mar 02, 2017 61.52 61.80 59.99 60.06 579,411 -3.20(-5.06%)
Mar 01, 2017 62.05 63.47 61.98 63.26 556,401 +2.63(+4.33%)
Feb 28, 2017 62.13 62.21 60.54 60.63 425,171 -1.70(-2.73%)
Feb 27, 2017 62.48 62.93 61.98 62.33 287,992 -0.65(-1.04%)
Feb 24, 2017 62.93 63.37 62.70 62.98 322,701 -2.24(-3.43%)
Feb 23, 2017 66.31 66.34 65.01 65.22 462,597 +0.05(+0.07%)
Feb 22, 2017 64.36 65.24 64.29 65.18 226,544 +0.53(+0.83%)
Feb 21, 2017 63.75 64.72 63.61 64.64 369,186 +2.17(+3.47%)
Feb 17, 2017 62.48 62.48 62.48 0 -0.91(-1.43%)
Feb 16, 2017 64.32 64.32 63.30 63.38 431,034 -0.72(-1.12%)
Feb 15, 2017 62.64 64.18 62.50 64.10 397,081 +1.50(+2.39%)
Feb 14, 2017 62.44 62.61 60.89 62.60 432,499 +0.16(+0.26%)
Feb 13, 2017 61.84 62.61 61.80 62.44 388,429 +0.64(+1.04%)
Feb 10, 2017 60.66 61.82 60.50 61.80 325,756 +1.55(+2.57%)
Feb 09, 2017 60.11 60.48 59.91 60.25 307,721 +0.87(+1.47%)
Feb 08, 2017 58.42 59.54 58.38 59.38 387,079 +1.00(+1.71%)
Feb 07, 2017 58.83 59.03 58.16 58.38 463,105 -0.87(-1.47%)
Feb 06, 2017 59.43 59.63 59.09 59.25 254,713 -0.39(-0.65%)
Feb 03, 2017 59.35 59.95 58.98 59.64 393,487 +1.07(+1.83%)
Feb 02, 2017 58.39 58.76 58.19 58.57 331,369 +0.69(+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.