Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	44.80	44.97	43.85	44.52	329,049	-0.59(-1.31%)
Jun 29, 2020	44.47	45.13	43.76	45.11	185,711	+0.51(+1.14%)
Jun 26, 2020	45.74	45.81	43.90	44.60	268,000	-1.47(-3.19%)
Jun 25, 2020	45.13	46.19	44.65	46.07	213,249	+0.47(+1.03%)
Jun 24, 2020	47.01	47.37	44.70	45.60	358,399	-1.93(-4.06%)
Jun 23, 2020	47.87	48.36	47.41	47.53	270,453	+1.30(+2.81%)
Jun 22, 2020	45.40	46.50	45.17	46.23	247,307	+1.74(+3.91%)
Jun 19, 2020	46.31	46.34	44.15	44.49	277,300	-0.05(-0.11%)
Jun 18, 2020	44.26	45.09	44.14	44.54	255,124	+0.13(+0.29%)
Jun 17, 2020	44.39	45.17	44.19	44.41	276,819	+1.07(+2.47%)
Jun 16, 2020	45.78	45.78	42.49	43.34	349,398	+0.77(+1.81%)
Jun 15, 2020	40.29	43.21	39.92	42.57	444,562	-0.95(-2.18%)
Jun 12, 2020	44.07	44.38	41.83	43.52	1,233,800	+2.56(+6.25%)
Jun 11, 2020	43.89	44.72	40.87	40.96	735,976	-7.64(-15.72%)
Jun 10, 2020	48.00	49.07	46.96	48.60	407,393	+0.98(+2.06%)
Jun 09, 2020	46.54	47.97	46.00	47.62	290,017	-1.00(-2.06%)
Jun 08, 2020	47.30	48.69	46.48	48.62	301,484	+0.92(+1.93%)
Jun 05, 2020	47.71	48.56	47.43	47.70	493,500	+3.48(+7.87%)
Jun 04, 2020	44.43	45.32	43.59	44.22	512,484	-1.94(-4.20%)
Jun 03, 2020	45.06	46.48	44.78	46.16	630,292	+2.92(+6.75%)
Jun 02, 2020	41.87	43.37	41.54	43.24	604,015	+2.93(+7.27%)
Jun 01, 2020	38.68	40.40	38.57	40.31	447,960	+2.90(+7.75%)
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%)

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.