Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	65.00	65.10	62.16	62.79	307,400	-0.76(-1.20%)
Dec 28, 2018	63.40	64.65	62.51	63.55	452,000	+1.51(+2.43%)
Dec 27, 2018	59.67	62.04	58.98	62.04	272,678	-0.20(-0.32%)
Dec 26, 2018	59.77	62.33	58.22	62.24	315,933	+3.47(+5.90%)
Dec 24, 2018	59.94	61.20	58.68	58.77	209,200	-1.53(-2.54%)
Dec 21, 2018	62.19	63.19	59.47	60.30	353,200	-1.45(-2.35%)
Dec 20, 2018	62.17	63.18	60.26	61.75	299,418	+1.53(+2.54%)
Dec 19, 2018	64.27	66.06	58.88	60.22	417,098	-3.27(-5.15%)
Dec 18, 2018	63.62	64.60	63.03	63.49	169,128	+1.23(+1.98%)
Dec 17, 2018	64.27	65.06	61.62	62.26	246,688	-1.85(-2.89%)
Dec 14, 2018	64.31	65.77	63.91	64.11	144,000	-2.92(-4.36%)
Dec 13, 2018	67.63	68.17	66.69	67.03	161,896	+0.08(+0.12%)
Dec 12, 2018	67.36	68.70	66.78	66.95	314,401	+3.09(+4.84%)
Dec 11, 2018	65.15	65.15	62.50	63.86	343,932	+1.32(+2.11%)
Dec 10, 2018	63.12	63.44	60.15	62.54	388,940	-1.86(-2.89%)
Dec 07, 2018	68.06	69.28	63.96	64.40	297,200	-4.10(-5.99%)
Dec 06, 2018	64.75	68.50	63.38	68.50	410,275	-2.05(-2.91%)
Dec 04, 2018	75.25	75.58	69.81	70.55	415,000	-4.52(-6.02%)
Dec 03, 2018	76.15	76.29	74.04	75.07	413,461	+4.35(+6.15%)
Nov 30, 2018	70.20	70.82	69.38	70.72	184,700	-0.44(-0.62%)
Nov 29, 2018	71.51	72.52	70.10	71.16	258,268	-1.82(-2.49%)
Nov 28, 2018	69.53	73.16	67.94	72.98	547,463	+4.85(+7.12%)
Nov 27, 2018	65.99	68.13	65.80	68.13	182,197	+1.34(+2.01%)
Nov 26, 2018	67.11	67.65	66.01	66.79	256,640	+2.37(+3.68%)
Nov 23, 2018	64.47	65.35	64.28	64.42	420,300	-2.26(-3.39%)
Nov 21, 2018		66.68	66.68	66.68	0	+3.31(+5.22%)
Nov 20, 2018	64.43	65.35	62.62	63.37	269,255	-4.38(-6.46%)
Nov 19, 2018	69.03	69.32	67.08	67.75	240,249	-2.94(-4.16%)
Nov 16, 2018	68.32	71.59	67.76	70.69	587,100	+0.55(+0.78%)
Nov 15, 2018	66.85	71.20	66.48	70.14	537,027	+4.37(+6.64%)
Nov 14, 2018	66.33	67.00	64.01	65.77	362,959	+1.21(+1.87%)
Nov 13, 2018	64.33	66.43	63.50	64.56	299,070	+2.09(+3.35%)
Nov 12, 2018	64.45	64.80	62.00	62.47	257,553	-2.72(-4.17%)
Nov 09, 2018	65.92	66.12	63.63	65.19	364,000	-3.99(-5.77%)
Nov 08, 2018	72.00	72.73	68.44	69.18	377,891	-5.78(-7.71%)
Nov 07, 2018	73.82	75.27	72.50	74.96	309,765	+3.96(+5.58%)
Nov 06, 2018	70.28	71.27	69.82	71.00	140,561	-0.39(-0.55%)
Nov 05, 2018	70.50	71.74	70.16	71.39	291,286	+0.51(+0.72%)
Nov 02, 2018	72.94	73.65	68.73	70.88	767,300	+1.44(+2.07%)
Nov 01, 2018	65.80	69.55	64.79	69.44	473,830	+6.63(+10.56%)
Oct 31, 2018	62.65	63.80	61.97	62.81	423,129	+2.03(+3.34%)
Oct 30, 2018	58.39	60.85	58.12	60.78	304,794	+3.25(+5.65%)
Oct 29, 2018	62.20	62.35	55.46	57.53	427,382	-3.16(-5.21%)
Oct 26, 2018	58.88	62.03	58.07	60.69	539,000	-1.94(-3.10%)
Oct 25, 2018	61.34	63.96	60.94	62.63	360,720	+3.29(+5.54%)
Oct 24, 2018	64.68	64.94	59.25	59.34	541,914	-6.45(-9.80%)
Oct 23, 2018	63.07	66.89	62.05	65.79	354,429	-2.15(-3.16%)
Oct 22, 2018	69.26	69.59	67.20	67.94	221,733	+1.96(+2.97%)
Oct 19, 2018	67.14	68.21	65.45	65.98	272,100	+1.79(+2.79%)
Oct 18, 2018	67.44	67.45	63.41	64.19	396,673	-5.34(-7.68%)
Oct 17, 2018	70.57	70.66	68.51	69.53	249,180	-2.55(-3.54%)
Oct 16, 2018	69.64	72.39	69.35	72.08	384,363	+4.95(+7.37%)
Oct 15, 2018	67.52	68.58	66.87	67.13	201,271	-2.27(-3.27%)
Oct 12, 2018	69.28	69.78	66.81	69.40	419,300	+5.44(+8.51%)
Oct 11, 2018	64.85	66.87	62.07	63.96	793,633	-1.91(-2.90%)
Oct 10, 2018	71.21	71.27	65.83	65.87	504,362	-6.44(-8.91%)
Oct 09, 2018	71.44	73.33	70.61	72.31	328,321	-1.00(-1.36%)
Oct 08, 2018	71.16	73.57	71.00	73.31	265,628	+0.51(+0.70%)
Oct 05, 2018	73.70	74.08	70.86	72.80	527,800	-0.93(-1.26%)
Oct 04, 2018	77.22	77.25	72.69	73.73	470,690	-5.92(-7.43%)
Oct 03, 2018	83.45	83.45	78.96	79.65	243,597	-2.15(-2.63%)
Oct 02, 2018	81.60	82.87	80.99	81.80	237,683	-3.14(-3.70%)

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.