Skip to main content

FTSE China Bear -3X Direxion (NY: YANG )

12.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.56 16.67 16.32 16.40 1,190,535 -0.95(-5.49%)
Aug 30, 2021 17.62 18.00 17.26 17.36 758,424 -0.11(-0.66%)
Aug 27, 2021 17.51 17.70 17.30 17.47 796,342 -0.44(-2.45%)
Aug 26, 2021 17.68 17.91 17.48 17.91 1,101,908 +0.83(+4.86%)
Aug 25, 2021 17.01 17.30 16.99 17.08 755,338 +0.42(+2.52%)
Aug 24, 2021 17.42 17.42 16.62 16.66 1,191,256 -1.98(-10.64%)
Aug 23, 2021 19.19 19.40 18.58 18.65 1,117,557 -1.12(-5.65%)
Aug 20, 2021 20.04 20.09 19.30 19.76 1,305,154 +0.51(+2.68%)
Aug 19, 2021 19.21 19.37 18.91 19.25 1,190,231 +1.07(+5.88%)
Aug 18, 2021 17.87 18.21 17.65 18.18 801,308 -0.42(-2.26%)
Aug 17, 2021 18.54 18.66 18.09 18.60 968,775 +1.48(+8.64%)
Aug 16, 2021 17.03 17.42 17.03 17.12 564,407 +0.78(+4.79%)
Aug 13, 2021 16.30 16.61 16.30 16.34 390,186 +0.00(+0.00%)
Aug 12, 2021 16.15 16.45 16.15 16.34 657,551 +0.70(+4.45%)
Aug 11, 2021 15.35 15.92 15.35 15.64 586,408 -0.43(-2.67%)
Aug 10, 2021 15.80 16.18 15.76 16.07 822,386 -0.54(-3.27%)
Aug 09, 2021 16.97 16.98 16.49 16.61 740,963 -0.97(-5.53%)
Aug 06, 2021 17.09 17.70 17.09 17.59 1,012,488 +0.60(+3.54%)
Aug 05, 2021 16.97 17.11 16.79 16.99 427,669 +0.54(+3.31%)
Aug 04, 2021 16.59 16.66 16.20 16.44 797,945 -0.71(-4.12%)
Aug 03, 2021 17.21 17.41 17.10 17.15 821,919 +0.40(+2.39%)
Aug 02, 2021 16.89 17.01 16.53 16.75 790,550 -0.78(-4.46%)
Jul 30, 2021 17.95 17.95 17.26 17.53 1,754,310 +0.51(+2.97%)
Jul 29, 2021 16.50 17.27 16.50 17.02 1,527,704 +0.72(+4.39%)
Jul 28, 2021 18.07 18.15 16.18 16.31 3,491,673 -3.58(-17.99%)
Jul 27, 2021 20.47 21.15 19.79 19.89 3,596,713 +1.80(+9.97%)
Jul 26, 2021 17.54 18.22 17.37 18.08 1,917,623 +2.44(+15.61%)
Jul 23, 2021 15.35 15.83 15.34 15.64 730,395 +1.13(+7.75%)
Jul 22, 2021 14.56 14.68 14.44 14.52 372,904 -0.17(-1.14%)
Jul 21, 2021 15.15 15.21 14.66 14.68 242,540 -0.18(-1.19%)
Jul 20, 2021 15.07 15.19 14.70 14.86 529,389 +0.30(+2.03%)
Jul 19, 2021 14.63 14.89 14.56 14.56 577,983 +0.58(+4.16%)
Jul 16, 2021 13.65 14.08 13.61 13.98 333,045 +0.20(+1.45%)
Jul 15, 2021 13.82 13.92 13.63 13.78 293,271 -0.36(-2.56%)
Jul 14, 2021 13.82 14.15 13.81 14.14 338,342 +0.14(+1.02%)
Jul 13, 2021 14.14 14.16 13.76 14.00 353,848 -0.48(-3.29%)
Jul 12, 2021 14.50 14.63 14.43 14.48 193,056 +0.13(+0.93%)
Jul 09, 2021 14.75 14.90 14.23 14.34 474,493 -1.34(-8.57%)
Jul 08, 2021 15.76 15.87 15.54 15.69 661,520 +1.34(+9.38%)
Jul 07, 2021 14.05 14.48 13.98 14.34 457,649 -0.03(-0.20%)
Jul 06, 2021 14.12 14.47 14.11 14.37 570,864 +1.11(+8.34%)
Jul 02, 2021 13.35 13.44 13.27 13.27 296,890 +0.45(+3.50%)
Jul 01, 2021 12.59 13.03 12.53 12.82 435,912 +0.18(+1.43%)
Jun 30, 2021 12.70 12.71 12.54 12.64 174,907 +0.43(+3.52%)
Jun 29, 2021 12.37 12.49 12.19 12.21 293,171 +0.29(+2.40%)
Jun 28, 2021 12.05 12.05 11.87 11.92 149,111 -0.10(-0.87%)
Jun 25, 2021 12.18 12.27 12.03 12.03 220,523 -0.75(-5.90%)
Jun 24, 2021 12.93 12.97 12.75 12.78 204,573 -0.39(-2.97%)
Jun 23, 2021 13.15 13.19 12.92 13.17 318,900 -0.53(-3.90%)
Jun 22, 2021 13.82 13.82 13.62 13.71 172,045 +0.32(+2.42%)
Jun 21, 2021 13.53 13.71 13.36 13.38 142,088 +0.01(+0.07%)
Jun 18, 2021 13.29 13.44 13.21 13.37 227,194 -0.05(-0.36%)
Jun 17, 2021 13.68 13.74 13.34 13.42 401,189 -0.64(-4.55%)
Jun 16, 2021 13.65 14.14 13.58 14.06 544,193 +0.64(+4.76%)
Jun 15, 2021 13.19 13.43 13.19 13.42 377,695 +0.60(+4.69%)
Jun 14, 2021 12.95 13.07 12.81 12.82 161,841 -0.17(-1.32%)
Jun 11, 2021 12.89 13.09 12.87 12.99 120,205 +0.11(+0.89%)
Jun 10, 2021 13.03 13.09 12.86 12.88 164,637 -0.21(-1.60%)
Jun 09, 2021 13.08 13.17 12.91 13.09 371,972 -0.02(-0.15%)
Jun 08, 2021 12.99 13.21 12.94 13.10 202,499 +0.21(+1.63%)
Jun 07, 2021 12.91 13.10 12.88 12.89 268,978 +0.35(+2.81%)
Jun 04, 2021 12.58 12.64 12.52 12.54 273,121 -0.40(-3.10%)
Jun 03, 2021 12.74 12.96 12.72 12.94 399,101 +0.72(+5.85%)
Jun 02, 2021 12.11 12.30 12.11 12.23 254,897 +0.23(+1.91%)
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.