Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	60.98	60.98	59.01	60.22	420,518	-4.18(-6.49%)
Aug 28, 2020	63.21	64.51	62.93	64.40	152,700	+2.27(+3.65%)
Aug 27, 2020	64.13	64.14	61.24	62.13	208,285	-1.47(-2.31%)
Aug 26, 2020	63.31	63.88	62.97	63.60	227,973	+0.41(+0.65%)
Aug 25, 2020	61.94	63.34	61.58	63.19	171,982	+2.09(+3.42%)
Aug 24, 2020	62.02	62.09	60.68	61.10	103,453	+1.70(+2.86%)
Aug 21, 2020	58.10	59.43	57.47	59.40	209,400	+0.99(+1.69%)
Aug 20, 2020	56.05	58.54	55.77	58.41	233,833	-0.79(-1.33%)
Aug 19, 2020	60.70	60.82	59.06	59.20	172,916	-2.05(-3.35%)
Aug 18, 2020	61.55	61.85	60.24	61.25	201,147	-0.30(-0.49%)
Aug 17, 2020	60.65	61.60	60.43	61.55	188,686	+2.25(+3.79%)
Aug 14, 2020	59.08	59.54	58.93	59.30	94,700	-0.28(-0.47%)
Aug 13, 2020	60.02	60.21	58.89	59.58	87,426	-0.72(-1.19%)
Aug 12, 2020	59.58	60.61	59.22	60.30	222,296	+2.36(+4.08%)
Aug 11, 2020	59.42	59.80	57.65	57.94	306,141	-0.40(-0.69%)
Aug 10, 2020	58.11	58.64	56.98	58.34	224,900	+0.28(+0.48%)
Aug 07, 2020	58.40	58.99	56.98	58.06	222,100	-3.56(-5.78%)
Aug 06, 2020	60.53	61.71	59.97	61.62	147,492	+0.53(+0.87%)
Aug 05, 2020	60.72	61.90	60.66	61.09	218,845	+2.03(+3.44%)
Aug 04, 2020	57.69	59.15	57.67	59.06	152,213	+2.07(+3.63%)
Aug 03, 2020	56.52	57.31	56.23	56.99	184,157	+1.10(+1.97%)
Jul 31, 2020	57.10	57.11	54.53	55.89	231,100	-1.15(-2.02%)
Jul 30, 2020	57.07	57.65	55.38	57.04	195,478	-2.19(-3.70%)
Jul 29, 2020	58.10	59.69	58.03	59.23	182,033	+2.82(+5.00%)
Jul 28, 2020	57.66	57.72	56.28	56.41	129,975	-1.46(-2.52%)
Jul 27, 2020	56.56	58.04	56.00	57.87	244,002	+2.57(+4.65%)
Jul 24, 2020	53.72	55.32	53.44	55.30	174,100	-0.09(-0.16%)
Jul 23, 2020	56.75	57.39	54.69	55.39	138,833	-1.44(-2.53%)
Jul 22, 2020	57.59	57.59	55.91	56.83	171,044	-0.86(-1.49%)
Jul 21, 2020	58.74	58.79	57.59	57.69	214,264	+1.60(+2.85%)
Jul 20, 2020	54.83	56.26	54.44	56.09	235,946	+2.19(+4.06%)
Jul 17, 2020	54.25	54.34	53.20	53.90	942,200	+0.82(+1.54%)
Jul 16, 2020	52.16	53.25	52.05	53.08	251,417	-2.33(-4.21%)
Jul 15, 2020	55.96	56.30	54.82	55.41	265,146	+0.36(+0.65%)
Jul 14, 2020	52.86	55.39	52.47	55.05	299,190	+0.26(+0.47%)
Jul 13, 2020	56.99	58.24	54.46	54.79	311,630	-1.03(-1.85%)
Jul 10, 2020	55.75	56.09	54.78	55.82	212,800	-1.08(-1.90%)
Jul 09, 2020	58.42	58.67	55.48	56.90	302,589	+0.04(+0.07%)
Jul 08, 2020	55.07	56.97	54.84	56.86	259,367	+3.93(+7.42%)
Jul 07, 2020	53.61	54.64	52.71	52.93	237,112	-2.71(-4.87%)
Jul 06, 2020	54.43	55.70	54.36	55.64	387,128	+6.35(+12.88%)
Jul 02, 2020	49.06	50.09	48.69	49.29	409,500	+3.31(+7.20%)
Jul 01, 2020	45.43	46.63	45.38	45.98	275,602	+1.46(+3.28%)
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%)

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.