Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	64.34	67.92	63.20	67.75	427,088	+3.57(+5.56%)
Feb 28, 2020	58.98	64.20	57.93	64.18	923,200	-0.60(-0.93%)
Feb 27, 2020	67.25	68.68	64.51	64.78	672,964	-4.71(-6.78%)
Feb 26, 2020	70.31	72.30	69.41	69.49	456,799	+1.39(+2.04%)
Feb 25, 2020	72.70	72.90	67.96	68.10	376,832	-1.59(-2.28%)
Feb 24, 2020	68.50	70.86	68.49	69.69	509,656	-8.84(-11.26%)
Feb 21, 2020	79.20	79.65	78.08	78.53	291,700	-1.32(-1.65%)
Feb 20, 2020	81.65	82.08	79.03	79.85	305,120	-3.73(-4.46%)
Feb 19, 2020	83.83	84.30	83.56	83.58	218,779	+1.53(+1.86%)
Feb 18, 2020	81.92	82.70	81.41	82.05	174,780	-1.48(-1.77%)
Feb 14, 2020	84.95	85.16	82.72	83.53	149,200	-0.05(-0.06%)
Feb 13, 2020	84.17	85.07	83.43	83.58	257,426	-3.55(-4.07%)
Feb 12, 2020	85.93	87.32	85.44	87.13	322,060	+3.50(+4.19%)
Feb 11, 2020	83.57	84.90	83.10	83.63	316,751	+3.23(+4.02%)
Feb 10, 2020	79.23	80.60	79.23	80.40	126,268	+1.24(+1.57%)
Feb 07, 2020	79.99	80.18	78.54	79.16	178,400	-3.49(-4.22%)
Feb 06, 2020	84.70	84.70	82.62	82.65	216,729	+0.17(+0.21%)
Feb 05, 2020	85.32	85.44	82.27	82.48	331,539	+1.44(+1.78%)
Feb 04, 2020	81.04	82.37	80.80	81.04	291,137	+6.01(+8.01%)

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.