Skip to main content

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

7.630 -0.850 (-10.02%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.03 13.03 12.81 12.95 157,145 +0.15(+1.18%)
May 27, 2021 12.88 13.03 12.75 12.79 198,963 +0.06(+0.44%)
May 26, 2021 12.76 12.82 12.71 12.74 264,949 -0.21(-1.60%)
May 25, 2021 13.04 13.13 12.91 12.95 362,553 -1.05(-7.52%)
May 24, 2021 13.91 14.07 13.84 14.00 183,832 +0.06(+0.40%)
May 21, 2021 13.55 13.96 13.54 13.94 324,807 +0.39(+2.92%)
May 20, 2021 13.78 13.78 13.44 13.55 368,089 -0.41(-2.96%)
May 19, 2021 14.60 14.60 13.89 13.96 576,476 -0.13(-0.93%)
May 18, 2021 14.15 14.23 13.86 14.09 417,899 -0.37(-2.54%)
May 17, 2021 14.70 14.75 14.44 14.46 215,797 -0.35(-2.35%)
May 14, 2021 15.18 15.35 14.75 14.81 413,576 -0.80(-5.12%)
May 13, 2021 14.99 15.71 14.84 15.61 590,934 +0.64(+4.27%)
May 12, 2021 14.51 15.00 14.45 14.97 444,506 +0.57(+3.98%)
May 11, 2021 15.18 15.19 14.34 14.39 498,439 -0.02(-0.13%)
May 10, 2021 13.80 14.44 13.80 14.41 518,740 +1.11(+8.34%)
May 07, 2021 13.34 13.37 13.10 13.30 265,118 -0.08(-0.56%)
May 06, 2021 13.57 13.64 13.34 13.38 514,719 -0.14(-1.04%)
May 05, 2021 13.44 13.58 13.32 13.52 251,732 -0.20(-1.44%)
May 04, 2021 13.39 13.89 13.33 13.72 366,818 +0.41(+3.11%)
May 03, 2021 13.27 13.42 13.08 13.30 356,028 +0.19(+1.43%)
Apr 30, 2021 13.01 13.21 12.94 13.11 369,104 +0.74(+6.00%)
Apr 29, 2021 12.14 12.65 12.14 12.37 290,455 +0.06(+0.46%)
Apr 28, 2021 12.40 12.43 12.12 12.32 250,880 -0.21(-1.65%)
Apr 27, 2021 12.61 12.61 12.44 12.52 185,552 -0.17(-1.33%)
Apr 26, 2021 12.76 12.84 12.63 12.69 442,226 +0.63(+5.22%)
Apr 23, 2021 12.27 12.30 12.02 12.06 249,650 -0.55(-4.33%)
Apr 22, 2021 12.69 12.81 12.48 12.61 337,075 -0.11(-0.89%)
Apr 21, 2021 13.12 13.23 12.72 12.72 272,892 -0.08(-0.66%)
Apr 20, 2021 12.64 12.90 12.46 12.80 239,095 +0.11(+0.89%)
Apr 19, 2021 12.68 12.84 12.62 12.69 246,742 +0.08(+0.60%)
Apr 16, 2021 12.58 12.74 12.54 12.62 156,789 -0.23(-1.76%)
Apr 15, 2021 12.87 12.94 12.71 12.84 309,244 -0.08(-0.65%)
Apr 14, 2021 12.65 12.98 12.58 12.93 362,768 -0.15(-1.15%)
Apr 13, 2021 13.21 13.24 12.92 13.08 234,674 +0.08(+0.58%)
Apr 12, 2021 13.14 13.29 12.97 13.00 334,299 -0.05(-0.36%)
Apr 09, 2021 12.97 13.12 12.97 13.05 285,178 +0.56(+4.52%)
Apr 08, 2021 12.41 12.54 12.30 12.48 382,374 -0.57(-4.39%)
Apr 07, 2021 13.12 13.30 12.99 13.06 530,734 +0.92(+7.59%)
Apr 06, 2021 12.32 12.49 11.92 12.14 326,415 -0.13(-1.07%)
Apr 05, 2021 12.01 12.38 12.01 12.27 419,930 -0.07(-0.53%)
Apr 01, 2021 12.10 12.41 12.03 12.33 624,712 -0.59(-4.58%)
Mar 31, 2021 13.27 13.30 12.87 12.93 257,002 -0.13(-1.01%)
Mar 30, 2021 13.28 13.42 12.95 13.06 266,909 -0.20(-1.49%)
Mar 29, 2021 13.37 13.41 13.09 13.26 443,739 +0.26(+2.03%)
Mar 26, 2021 13.76 13.89 12.92 12.99 1,067,638 -1.25(-8.78%)
Mar 25, 2021 14.49 14.49 14.05 14.24 1,172,553 -0.21(-1.43%)
Mar 24, 2021 13.70 14.48 13.70 14.45 1,148,921 +1.45(+11.13%)
Mar 23, 2021 12.92 13.12 12.74 13.00 532,576 +0.84(+6.88%)
Mar 22, 2021 12.17 12.37 12.08 12.17 374,862 -0.01(-0.08%)
Mar 19, 2021 12.53 12.57 12.12 12.17 522,490 +0.02(+0.15%)
Mar 18, 2021 11.97 12.17 11.82 12.16 583,466 +0.36(+3.03%)
Mar 17, 2021 12.19 12.31 11.70 11.80 360,200 +0.02(+0.16%)
Mar 16, 2021 11.97 11.98 11.69 11.78 345,014 -0.38(-3.09%)
Mar 15, 2021 12.38 12.50 12.11 12.16 296,735 +0.08(+0.62%)
Mar 12, 2021 12.17 12.38 12.04 12.08 362,509 +0.93(+8.35%)
Mar 11, 2021 11.43 11.70 11.14 11.15 405,233 -1.34(-10.69%)
Mar 10, 2021 12.06 12.61 12.01 12.48 536,831 +0.30(+2.47%)
Mar 09, 2021 12.55 12.58 11.92 12.18 544,962 -0.90(-6.90%)
Mar 08, 2021 12.72 13.09 12.63 13.09 684,364 +1.26(+10.65%)
Mar 05, 2021 11.65 12.49 11.58 11.83 700,660 -0.40(-3.31%)
Mar 04, 2021 11.68 12.35 11.56 12.23 982,353 +0.99(+8.78%)
Mar 03, 2021 10.89 11.30 10.75 11.24 492,908 -0.30(-2.61%)
Mar 02, 2021 11.27 11.54 11.23 11.54 342,923 +0.69(+6.32%)
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.