Skip to main content

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

8.764 +0.524 (+6.36%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 66.16 66.46 64.22 65.84 210,836 -2.34(-3.43%)
Oct 30, 2018 70.32 70.62 67.96 68.17 293,734 -3.09(-4.34%)
Oct 29, 2018 67.29 73.31 66.73 71.26 473,254 +3.87(+5.74%)
Oct 26, 2018 68.36 69.12 65.33 67.40 640,707 +3.04(+4.72%)
Oct 25, 2018 66.41 66.88 63.02 64.36 455,382 -4.51(-6.54%)
Oct 24, 2018 64.27 68.86 63.91 68.86 296,769 +5.74(+9.10%)
Oct 23, 2018 66.19 66.80 62.08 63.12 525,029 +2.53(+4.18%)
Oct 22, 2018 60.08 61.81 59.69 60.59 556,736 -5.33(-8.08%)
Oct 19, 2018 65.79 66.72 64.01 65.92 430,279 -4.04(-5.77%)
Oct 18, 2018 67.52 71.04 67.29 69.95 458,147 +4.80(+7.37%)
Oct 17, 2018 63.71 65.71 63.50 65.15 273,951 +2.47(+3.93%)
Oct 16, 2018 65.43 65.58 62.47 62.69 210,613 -3.60(-5.43%)
Oct 15, 2018 66.44 67.18 65.04 66.29 180,032 +2.64(+4.15%)
Oct 12, 2018 63.92 66.46 63.18 63.65 427,246 -5.13(-7.46%)
Oct 11, 2018 67.91 70.87 65.11 68.78 851,878 +1.84(+2.74%)
Oct 10, 2018 62.10 66.94 62.10 66.94 583,676 +4.86(+7.82%)
Oct 09, 2018 62.44 63.31 61.40 62.09 510,088 +0.66(+1.08%)
Oct 08, 2018 63.24 63.48 61.13 61.42 435,398 +1.01(+1.67%)
Oct 05, 2018 59.72 62.20 59.64 60.41 449,015 -0.64(-1.04%)
Oct 04, 2018 59.13 61.96 59.04 61.05 731,150 +4.06(+7.13%)
Oct 03, 2018 54.83 57.36 54.82 56.99 294,256 +1.15(+2.07%)
Oct 02, 2018 55.96 56.17 54.99 55.84 467,426 +3.72(+7.14%)
Oct 01, 2018 51.85 52.54 51.34 52.11 210,623 -0.53(-1.00%)
Sep 28, 2018 52.69 53.36 51.80 52.64 342,772 +0.70(+1.35%)
Sep 27, 2018 52.22 52.40 51.18 51.94 226,340 -0.17(-0.32%)
Sep 26, 2018 51.72 52.10 49.81 52.10 295,237 -0.72(-1.36%)
Sep 25, 2018 52.55 53.24 52.43 52.83 167,961 -0.66(-1.24%)
Sep 24, 2018 53.45 54.45 53.27 53.49 433,112 +1.93(+3.74%)
Sep 21, 2018 50.65 51.73 50.51 51.56 617,768 -1.44(-2.71%)
Sep 20, 2018 53.00 53.91 52.61 53.00 189,972 -0.77(-1.44%)
Sep 19, 2018 54.62 54.62 53.34 53.77 292,267 -3.22(-5.64%)
Sep 18, 2018 58.20 58.26 56.52 56.99 256,106 -3.11(-5.18%)
Sep 17, 2018 60.21 60.41 58.84 60.10 477,038 +0.70(+1.18%)
Sep 14, 2018 58.04 60.22 57.58 59.40 381,425 +1.82(+3.15%)
Sep 13, 2018 57.36 58.55 56.17 57.59 573,068 -4.00(-6.49%)
Sep 12, 2018 64.97 65.30 60.37 61.59 589,054 -1.82(-2.86%)
Sep 11, 2018 65.54 65.98 63.25 63.40 358,430 +0.75(+1.19%)
Sep 10, 2018 61.35 63.05 61.35 62.66 189,084 +1.74(+2.86%)
Sep 07, 2018 61.24 61.96 59.44 60.91 312,736 +1.99(+3.38%)
Sep 06, 2018 58.77 60.31 58.15 58.92 231,658 -0.25(-0.42%)
Sep 05, 2018 59.01 60.16 58.65 59.17 466,732 +3.03(+5.40%)
Sep 04, 2018 55.57 56.84 55.57 56.14 206,952 +1.17(+2.13%)
Aug 31, 2018 54.97 54.97 54.97 0 -0.29(-0.52%)
Aug 30, 2018 53.74 55.94 53.74 55.26 636,629 +4.40(+8.66%)
Aug 29, 2018 52.53 52.78 50.75 50.85 236,186 -1.38(-2.65%)
Aug 28, 2018 51.48 52.64 51.21 52.23 377,549 +0.65(+1.27%)
Aug 27, 2018 51.28 51.73 50.09 51.58 259,995 -2.86(-5.25%)
Aug 24, 2018 55.13 55.32 53.97 54.44 226,793 -2.54(-4.46%)
Aug 23, 2018 55.55 57.26 55.15 56.98 358,196 +2.97(+5.49%)
Aug 22, 2018 54.42 54.55 53.53 54.01 225,421 -1.39(-2.51%)
Aug 21, 2018 56.32 56.32 54.92 55.40 253,582 -3.08(-5.26%)
Aug 20, 2018 59.14 59.40 58.37 58.48 193,556 -0.61(-1.03%)
Aug 17, 2018 63.02 63.49 58.48 59.09 367,644 -2.32(-3.78%)
Aug 16, 2018 61.18 61.74 59.79 61.41 287,158 -1.74(-2.76%)
Aug 15, 2018 64.34 65.48 62.92 63.15 499,060 +5.81(+10.14%)
Aug 14, 2018 58.52 58.72 56.91 57.34 219,360 +0.54(+0.96%)
Aug 13, 2018 55.66 57.14 55.24 56.79 187,177 +2.34(+4.30%)
Aug 10, 2018 54.76 55.50 54.12 54.45 242,527 +1.89(+3.59%)
Aug 09, 2018 52.10 52.73 51.39 52.56 173,990 -2.25(-4.10%)
Aug 08, 2018 55.73 56.45 54.80 54.81 138,059 +0.52(+0.95%)
Aug 07, 2018 54.28 54.57 53.71 54.30 215,170 -3.94(-6.76%)
Aug 06, 2018 58.67 59.03 57.87 58.23 137,206 +1.01(+1.77%)
Aug 03, 2018 57.86 57.97 56.78 57.22 199,448 -0.17(-0.29%)
Aug 02, 2018 59.20 59.38 56.99 57.38 308,146 +2.15(+3.89%)
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.