Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.59	37.92	35.88	37.41	466,400	+1.47(+4.09%)
May 28, 2020	36.94	37.52	35.85	35.94	347,331	-0.73(-1.99%)
May 27, 2020	36.77	36.85	35.35	36.67	356,112	+0.35(+0.96%)
May 26, 2020	37.33	37.68	36.22	36.32	389,481	+2.23(+6.54%)
May 22, 2020	34.63	34.63	33.72	34.09	436,700	-2.21(-6.09%)
May 21, 2020	36.87	37.28	35.79	36.30	305,652	-1.16(-3.10%)
May 20, 2020	37.87	38.41	37.02	37.46	422,247	+1.39(+3.85%)
May 19, 2020	36.87	37.43	36.07	36.07	444,280	-0.92(-2.49%)
May 18, 2020	35.61	37.30	35.61	36.99	420,978	+3.82(+11.52%)
May 15, 2020	32.98	33.65	32.66	33.17	297,200	-1.46(-4.22%)
May 14, 2020	32.16	34.76	31.87	34.63	275,745	+0.40(+1.17%)
May 13, 2020	35.52	35.81	33.56	34.23	338,346	-0.22(-0.64%)
May 12, 2020	35.65	36.43	34.44	34.45	229,105	-0.41(-1.18%)
May 11, 2020	34.90	35.50	34.71	34.86	224,738	-0.66(-1.86%)
May 08, 2020	34.74	35.81	34.61	35.52	290,800	+2.10(+6.28%)
May 07, 2020	33.59	33.82	32.95	33.42	228,422	+0.79(+2.42%)
May 06, 2020	33.57	33.63	32.57	32.63	210,585	-0.33(-1.00%)
May 05, 2020	33.40	33.85	32.83	32.96	243,021	+0.48(+1.48%)
May 04, 2020	31.79	32.48	31.38	32.48	188,687	+1.06(+3.37%)
May 01, 2020	32.59	32.98	31.06	31.42	267,300	-3.84(-10.89%)
Apr 30, 2020	37.04	37.35	34.50	35.26	469,576	-2.22(-5.92%)
Apr 29, 2020	36.28	37.77	36.24	37.48	302,916	+2.91(+8.42%)
Apr 28, 2020	35.87	35.92	34.53	34.57	294,867	+0.27(+0.79%)
Apr 27, 2020	33.70	34.53	33.54	34.30	291,551	+1.87(+5.77%)
Apr 24, 2020	32.66	32.79	31.54	32.43	242,500	-0.05(-0.15%)
Apr 23, 2020	33.73	34.35	32.48	32.48	333,487	-0.35(-1.07%)
Apr 22, 2020	32.97	33.15	32.75	32.83	250,517	+2.48(+8.17%)
Apr 21, 2020	30.92	31.38	30.27	30.35	300,821	-2.81(-8.47%)
Apr 20, 2020	33.36	34.35	33.00	33.16	220,237	-1.30(-3.77%)
Apr 17, 2020	35.04	35.07	33.83	34.46	298,300	+2.21(+6.85%)
Apr 16, 2020	33.28	33.29	32.04	32.25	202,036	+0.34(+1.07%)
Apr 15, 2020	32.01	32.32	31.38	31.91	317,420	-2.50(-7.27%)
Apr 14, 2020	34.55	35.20	33.95	34.41	534,261	+2.10(+6.50%)
Apr 13, 2020	32.16	32.45	31.22	32.31	267,202	+0.04(+0.12%)
Apr 09, 2020	33.55	34.15	31.93	32.27	495,300	-0.25(-0.77%)
Apr 08, 2020	31.86	32.72	31.07	32.52	263,834	+1.10(+3.50%)
Apr 07, 2020	34.18	34.18	31.34	31.42	491,077	+0.34(+1.09%)
Apr 06, 2020	29.83	31.09	29.51	31.08	304,482	+4.36(+16.32%)
Apr 03, 2020	28.04	28.51	26.27	26.72	294,600	-1.58(-5.58%)
Apr 02, 2020	27.09	28.66	26.98	28.30	327,888	+2.48(+9.60%)
Apr 01, 2020	26.79	27.41	25.61	25.82	241,352	-3.63(-12.33%)
Mar 31, 2020	29.08	30.54	28.98	29.45	564,571	+0.51(+1.76%)
Mar 30, 2020	27.83	28.96	27.22	28.94	399,131	+1.22(+4.40%)
Mar 27, 2020	27.98	29.26	27.13	27.72	381,800	-5.41(-16.33%)
Mar 26, 2020	30.50	33.40	30.36	33.13	726,738	+3.46(+11.66%)
Mar 25, 2020	28.45	30.93	27.69	29.67	502,441	+2.70(+10.01%)
Mar 24, 2020	26.44	27.01	25.75	26.97	339,823	+4.78(+21.54%)
Mar 23, 2020	23.30	23.50	21.21	22.19	332,518	-1.98(-8.19%)
Mar 20, 2020	27.02	27.10	23.88	24.17	342,200	+0.55(+2.33%)
Mar 19, 2020	23.00	24.50	21.59	23.62	418,285	+0.31(+1.33%)
Mar 18, 2020	23.15	26.16	21.06	23.31	490,952	-7.41(-24.12%)
Mar 17, 2020	28.17	30.97	26.73	30.72	333,451	+3.93(+14.67%)
Mar 16, 2020	27.15	32.00	26.27	26.79	425,565	-14.16(-34.58%)
Mar 13, 2020	42.69	42.92	36.00	40.95	419,100	+6.70(+19.56%)
Mar 12, 2020	35.85	37.62	30.72	34.25	574,703	-14.43(-29.64%)
Mar 11, 2020	51.81	52.15	47.56	48.68	296,941	-7.58(-13.47%)
Mar 10, 2020	55.04	56.44	52.17	56.26	291,565	+7.34(+15.00%)
Mar 09, 2020	48.57	52.18	48.08	48.92	432,346	-12.89(-20.85%)
Mar 06, 2020	62.15	62.74	60.00	61.81	332,400	-3.91(-5.95%)
Mar 05, 2020	68.23	69.15	64.78	65.72	272,364	-4.23(-6.05%)
Mar 04, 2020	69.34	70.40	68.38	69.95	481,932	+3.38(+5.08%)
Mar 03, 2020	68.06	71.20	65.18	66.57	786,513	-1.18(-1.74%)

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.