Emrg Mkts Bull 3X Direxion (NY: EDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2022	76.72	77.01	73.63	73.92	587,527	-3.35(-4.34%)
Jan 20, 2022	79.90	81.05	77.04	77.27	154,470	+1.26(+1.66%)
Jan 19, 2022	76.81	77.15	75.82	76.01	57,763	+0.94(+1.25%)
Jan 18, 2022	75.36	76.21	74.41	75.07	114,550	-4.15(-5.24%)
Jan 14, 2022				79.22	0	-0.18(-0.23%)
Jan 13, 2022	81.74	81.97	79.15	79.40	185,102	-3.46(-4.18%)
Jan 12, 2022	81.61	83.07	81.07	82.86	210,892	+3.92(+4.97%)
Jan 11, 2022	75.79	79.04	75.21	78.94	183,949	+4.99(+6.75%)
Jan 10, 2022	74.16	74.58	72.35	73.95	87,977	+0.01(+0.01%)
Jan 07, 2022	73.00	74.24	72.36	73.94	391,516	+1.99(+2.77%)
Jan 06, 2022	71.60	72.85	70.73	71.95	38,793	+0.91(+1.28%)
Jan 05, 2022	73.48	74.97	70.59	71.04	54,631	-3.54(-4.75%)
Jan 04, 2022	75.72	75.72	74.11	74.58	41,901	-0.88(-1.17%)
Jan 03, 2022	74.83	75.60	73.45	75.46	41,692	+1.53(+2.07%)
Dec 31, 2021	74.40	76.00	73.77	73.93	41,212	-0.98(-1.31%)
Dec 30, 2021	72.37	75.48	72.37	74.91	71,597	+2.52(+3.48%)
Dec 29, 2021	72.90	73.12	71.75	72.39	31,865	-1.12(-1.52%)
Dec 28, 2021	74.15	74.32	73.39	73.51	40,447	-0.73(-0.98%)
Dec 27, 2021	73.11	74.41	73.11	74.24	43,242	+0.96(+1.31%)
Dec 23, 2021	71.99	73.58	71.78	73.28	39,360	+1.19(+1.65%)
Dec 22, 2021	70.41	72.22	70.01	72.09	37,546	+1.15(+1.62%)
Dec 21, 2021	69.20	71.15	69.20	70.94	61,686	+3.41(+5.05%)
Dec 20, 2021	67.93	67.93	66.46	67.53	65,679	-3.41(-4.81%)
Dec 17, 2021	70.47	71.57	69.93	70.94	38,777	-1.07(-1.49%)
Dec 16, 2021	73.43	74.11	71.63	72.01	45,225	+0.38(+0.53%)
Dec 15, 2021	71.08	71.83	68.70	71.63	180,429	-0.62(-0.86%)
Dec 14, 2021	71.47	72.76	71.38	72.25	58,210	-0.43(-0.60%)
Dec 13, 2021	74.72	74.94	72.40	72.68	26,864	-3.64(-4.76%)
Dec 10, 2021	76.13	76.58	75.66	76.32	26,009	+0.10(+0.13%)
Dec 09, 2021	76.53	77.40	76.03	76.22	20,369	-1.19(-1.54%)
Dec 08, 2021	76.31	77.93	76.06	77.41	64,316	+1.10(+1.44%)
Dec 07, 2021	75.80	76.52	75.55	76.31	78,690	+3.33(+4.56%)
Dec 06, 2021	71.14	73.04	70.38	72.98	44,209	+1.54(+2.16%)
Dec 03, 2021	74.43	74.62	70.38	71.44	65,649	-3.19(-4.27%)
Dec 02, 2021	74.46	76.04	73.82	74.63	65,042	+2.69(+3.74%)
Dec 01, 2021	74.56	76.01	71.86	71.94	96,697	+0.83(+1.17%)
Nov 30, 2021	71.42	72.44	71.39	71.11	106,674	-0.32(-0.45%)
Nov 29, 2021	72.82	72.82	70.69	71.43	72,808	+0.47(+0.66%)
Nov 26, 2021	72.30	72.31	69.74	70.96	123,627	-7.41(-9.46%)
Nov 24, 2021	77.24	78.37	76.80	78.37	37,991	-0.41(-0.52%)
Nov 23, 2021	79.07	79.83	77.71	78.78	27,016	-0.22(-0.28%)
Nov 22, 2021	80.43	81.10	78.99	79.00	44,736	-1.89(-2.34%)
Nov 19, 2021	81.48	82.25	80.81	80.89	24,450	-0.44(-0.54%)
Nov 18, 2021	82.05	81.46	81.16	81.33	56,125	-3.06(-3.63%)
Nov 17, 2021	85.92	85.92	83.73	84.39	32,086	-1.33(-1.55%)
Nov 16, 2021	85.78	86.19	84.91	85.72	21,024	+0.20(+0.23%)
Nov 15, 2021	86.87	87.00	85.31	85.52	24,392	-0.78(-0.90%)
Nov 12, 2021	85.63	86.56	85.12	86.30	27,165	+0.62(+0.72%)
Nov 11, 2021	84.73	86.23	84.73	85.68	57,953	+4.14(+5.08%)
Nov 10, 2021	83.12			81.54	55,785	-0.92(-1.12%)
Nov 09, 2021	83.61	84.23	81.93	82.46	46,258	-1.09(-1.30%)
Nov 08, 2021	82.91	83.67	82.65	83.55	56,724	+2.18(+2.68%)
Nov 05, 2021	82.22	82.22	80.51	81.37	22,962	-0.13(-0.16%)
Nov 04, 2021	82.55	82.55	80.70	81.50	44,534	-0.73(-0.89%)
Nov 03, 2021	80.69	82.43	79.71	82.23	74,347	+1.44(+1.78%)
Nov 02, 2021	81.44	81.52	80.54	80.79	62,219	-2.35(-2.83%)

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.