Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	97.95	100.00	97.62	99.46	99,337	+1.54(+1.57%)
Jul 30, 2018	99.07	99.15	97.21	97.92	84,196	-0.69(-0.70%)
Jul 27, 2018	99.70	100.21	96.95	98.61	505,200	+1.07(+1.10%)
Jul 26, 2018	98.29	98.97	97.32	97.54	160,156	-3.13(-3.11%)
Jul 25, 2018	98.00	101.07	97.33	100.67	257,048	+4.52(+4.70%)
Jul 24, 2018	96.64	97.81	95.40	96.15	301,984	+3.98(+4.32%)
Jul 23, 2018	92.81	92.81	91.30	92.17	105,781	-1.84(-1.96%)
Jul 20, 2018	92.87	94.48	92.70	94.01	217,638	+3.83(+4.25%)
Jul 19, 2018	89.36	91.29	88.36	90.18	304,224	-3.51(-3.75%)
Jul 18, 2018	92.33	93.86	91.63	93.69	64,161	-0.36(-0.38%)
Jul 17, 2018	90.94	94.53	90.66	94.05	115,556	+1.97(+2.14%)
Jul 16, 2018	92.08	92.48	91.11	92.08	62,250	-1.45(-1.55%)
Jul 13, 2018	93.04	94.17	92.11	93.53	66,736	+0.32(+0.34%)
Jul 12, 2018	93.00	93.88	92.11	93.21	161,830	+3.47(+3.87%)
Jul 11, 2018	90.73	92.00	88.70	89.74	219,852	-5.60(-5.87%)
Jul 10, 2018	95.20	95.44	93.10	95.34	139,205	-0.50(-0.52%)
Jul 09, 2018	94.82	96.07	93.50	95.84	204,826	+4.76(+5.23%)
Jul 06, 2018	88.23	92.12	88.14	91.08	285,457	+3.49(+3.98%)
Jul 05, 2018	88.80	89.12	86.68	87.59	115,597	-0.62(-0.70%)
Jul 03, 2018		88.21	88.21	88.21	0	-0.11(-0.12%)
Jul 02, 2018	86.35	88.47	85.73	88.32	202,789	-2.60(-2.86%)
Jun 29, 2018		91.53	90.00	90.92	236,652	+4.02(+4.63%)
Jun 28, 2018	84.56	86.96	83.80	86.90	129,461	+2.21(+2.61%)
Jun 27, 2018	89.50	89.50	84.06	84.69	268,591	-5.31(-5.90%)
Jun 26, 2018	91.14	91.61	89.28	90.00	205,268	-1.30(-1.42%)
Jun 25, 2018	92.05	92.39	88.34	91.30	357,055	-3.53(-3.72%)
Jun 22, 2018	96.02	96.18	93.95	94.83	97,042	+2.75(+2.99%)
Jun 21, 2018	94.46	94.48	91.80	92.08	193,160	-4.11(-4.27%)
Jun 20, 2018	97.53	97.83	96.00	96.19	100,066	+1.23(+1.30%)
Jun 19, 2018	92.68	95.55	91.79	94.96	246,821	-3.35(-3.41%)
Jun 18, 2018	97.68	98.54	95.97	98.31	182,189	-3.87(-3.79%)
Jun 15, 2018		102.30	99.82	102.18	194,264	-2.41(-2.30%)
Jun 14, 2018	106.49	107.17	104.11	104.59	145,264	-2.08(-1.95%)
Jun 13, 2018	109.19	109.78	104.63	106.67	263,479	-2.31(-2.12%)
Jun 12, 2018	109.41	109.92	107.62	108.98	81,010	-0.53(-0.48%)
Jun 11, 2018	110.00	110.84	109.23	109.51	54,108	-0.30(-0.27%)
Jun 08, 2018	108.52	111.02	107.34	109.81	91,951	-0.67(-0.61%)
Jun 07, 2018	114.53	114.73	108.39	110.48	191,732	-5.21(-4.50%)
Jun 06, 2018		115.72	112.97	115.69	148,243	+4.80(+4.33%)
Jun 05, 2018	112.36	112.78	110.61	110.89	121,086	-2.51(-2.21%)
Jun 04, 2018	112.72	114.08	112.69	113.40	159,957	+3.56(+3.24%)
Jun 01, 2018	108.30	110.20	107.88	109.84	259,911	+3.96(+3.74%)
May 31, 2018	105.51	107.28	104.19	105.88	135,361	+0.11(+0.10%)
May 30, 2018	103.48	106.15	102.13	105.77	245,248	+2.22(+2.14%)
May 29, 2018	106.35	107.17	101.82	103.55	319,029	-7.47(-6.73%)
May 25, 2018		111.02	111.02	111.02	0	+1.02(+0.93%)
May 24, 2018	109.81	110.50	106.25	110.00	241,321	-1.80(-1.61%)
May 23, 2018	107.94	112.00	107.80	111.80	203,531	+0.05(+0.04%)
May 22, 2018	112.01	113.52	111.38	111.75	181,890	+1.10(+0.99%)
May 21, 2018	111.50	112.01	109.46	110.65	185,377	+1.59(+1.46%)
May 18, 2018	108.76	109.61	107.81	109.06	180,643	-2.66(-2.38%)
May 17, 2018	113.31	114.07	110.52	111.72	211,707	-5.38(-4.59%)
May 16, 2018	115.14	117.57	115.14	117.10	177,534	+4.96(+4.42%)
May 15, 2018	112.68	113.52	110.50	112.14	194,312	-7.13(-5.98%)
May 14, 2018	120.74	121.57	118.85	119.27	112,575	+0.52(+0.44%)
May 11, 2018	120.89	121.30	118.01	118.75	148,389	-0.97(-0.81%)
May 10, 2018	116.50	120.75	116.01	119.72	312,200	+7.34(+6.53%)
May 09, 2018	112.72	112.82	110.87	112.38	121,705	+0.62(+0.55%)
May 08, 2018	110.83	112.00	108.81	111.76	136,534	+1.54(+1.40%)
May 07, 2018	109.25	111.46	109.06	110.22	263,154	-1.85(-1.65%)
May 04, 2018	107.12	113.20	107.02	112.07	113,318	+1.54(+1.39%)
May 03, 2018	111.30	111.46	106.25	110.53	157,177	-0.89(-0.80%)
May 02, 2018	114.46	115.06	111.11	111.42	113,025	-2.68(-2.35%)

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.