Skip to main content

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

11.62 -0.38 (-3.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 11.97 12.25 11.95 12.00 370,467 -1.13(-8.64%)
May 28, 2021 13.22 13.22 13.00 13.13 154,901 +0.15(+1.18%)
May 27, 2021 13.07 13.22 12.93 12.98 196,123 +0.06(+0.44%)
May 26, 2021 12.94 13.01 12.89 12.92 261,167 -0.21(-1.60%)
May 25, 2021 13.23 13.32 13.09 13.13 357,378 -1.07(-7.52%)
May 24, 2021 14.12 14.28 14.04 14.20 181,208 +0.06(+0.40%)
May 21, 2021 13.74 14.16 13.73 14.14 320,171 +0.40(+2.91%)
May 20, 2021 13.98 13.98 13.64 13.74 362,836 -0.42(-2.96%)
May 19, 2021 14.81 14.81 14.10 14.16 568,248 -0.13(-0.93%)
May 18, 2021 14.35 14.44 14.06 14.30 411,935 -0.37(-2.54%)
May 17, 2021 14.92 14.96 14.65 14.67 212,717 -0.35(-2.35%)
May 14, 2021 15.40 15.57 14.96 15.02 407,672 -0.81(-5.12%)
May 13, 2021 15.20 15.94 15.06 15.83 582,499 +0.65(+4.27%)
May 12, 2021 14.72 15.22 14.66 15.18 438,161 +0.58(+3.98%)
May 11, 2021 15.40 15.41 14.54 14.60 491,324 -0.02(-0.13%)
May 10, 2021 14.00 14.65 14.00 14.62 511,335 +1.13(+8.34%)
May 07, 2021 13.53 13.56 13.29 13.50 261,334 -0.08(-0.56%)
May 06, 2021 13.76 13.84 13.53 13.57 507,372 -0.14(-1.04%)
May 05, 2021 13.64 13.77 13.51 13.71 248,139 -0.20(-1.44%)
May 04, 2021 13.58 14.09 13.52 13.91 361,583 +0.42(+3.11%)
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.