Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.590 -0.020 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.98 12.38 11.90 11.98 4,557,760 -0.12(-0.96%)
Nov 29, 2023 11.99 12.13 11.81 12.10 5,136,377 +0.86(+7.67%)
Nov 28, 2023 11.12 11.40 11.10 11.24 4,327,441 +0.40(+3.66%)
Nov 27, 2023 10.82 10.94 10.77 10.84 2,669,912 +0.38(+3.61%)
Nov 24, 2023 10.70 10.72 10.42 10.46 2,521,156 -0.06(-0.55%)
Nov 22, 2023 10.48 10.71 10.38 10.52 2,599,405 -0.12(-1.09%)
Nov 21, 2023 10.56 10.71 10.33 10.63 3,666,396 +0.57(+5.68%)
Nov 20, 2023 10.42 10.46 10.01 10.06 3,748,995 -0.70(-6.48%)
Nov 17, 2023 10.76 10.93 10.53 10.76 3,380,146 +0.08(+0.73%)
Nov 16, 2023 10.73 10.92 10.37 10.68 7,097,515 +1.08(+11.19%)
Nov 15, 2023 9.831 9.908 9.338 9.608 6,971,384 -0.73(-7.03%)
Nov 14, 2023 10.78 10.79 10.22 10.33 4,249,717 -0.69(-6.24%)
Nov 13, 2023 11.17 11.30 10.78 11.02 3,038,505 -0.43(-3.72%)
Nov 10, 2023 11.58 11.73 11.41 11.45 3,861,176 +0.10(+0.85%)
Nov 09, 2023 10.98 11.44 10.82 11.35 4,293,584 +0.47(+4.36%)
Nov 08, 2023 10.86 10.97 10.64 10.88 3,014,810 +0.25(+2.37%)
Nov 07, 2023 10.73 10.96 10.55 10.63 3,153,782 +0.08(+0.73%)
Nov 06, 2023 10.31 10.59 10.26 10.55 3,167,231 -0.07(-0.64%)
Nov 03, 2023 10.85 10.87 10.52 10.62 4,326,872 -0.80(-7.04%)
Nov 02, 2023 11.45 11.58 11.27 11.42 2,912,533 -0.32(-2.72%)
Nov 01, 2023 11.88 12.10 11.74 11.74 3,169,199 +0.11(+0.92%)
Oct 31, 2023 11.71 12.13 11.63 11.63 4,066,202 +0.46(+4.16%)
Oct 30, 2023 10.94 11.36 10.90 11.17 3,719,491 -0.37(-3.19%)
Oct 27, 2023 11.11 11.59 10.97 11.54 2,827,524 -0.06(-0.50%)
Oct 26, 2023 11.71 11.84 11.44 11.59 3,046,421 -0.02(-0.17%)
Oct 25, 2023 11.67 11.88 11.48 11.61 4,235,906 +0.59(+5.36%)
Oct 24, 2023 12.04 12.06 10.89 11.02 6,233,442 -1.10(-9.11%)
Oct 23, 2023 12.48 12.75 12.04 12.13 3,729,198 -0.32(-2.57%)
Oct 20, 2023 12.15 12.45 11.99 12.45 4,308,428 +0.77(+6.55%)
Oct 19, 2023 11.55 11.76 11.39 11.68 5,380,510 +0.57(+5.14%)
Oct 18, 2023 10.93 11.23 10.87 11.11 3,585,480 +0.50(+4.75%)
Oct 17, 2023 10.77 10.80 10.47 10.61 2,665,352 +0.25(+2.43%)
Oct 16, 2023 10.70 10.85 10.24 10.35 3,361,473 -0.21(-2.02%)
Oct 13, 2023 10.55 10.65 10.32 10.57 3,874,448 +0.30(+2.92%)
Oct 12, 2023 9.705 10.39 9.676 10.27 5,445,253 +0.42(+4.23%)
Oct 11, 2023 9.802 9.966 9.656 9.850 4,297,373 -0.27(-2.68%)
Oct 10, 2023 10.51 10.52 10.05 10.12 5,480,154 -0.77(-7.03%)
Oct 09, 2023 11.19 11.23 10.87 10.89 2,059,907 -0.01(-0.09%)
Oct 06, 2023 11.48 11.48 10.77 10.90 4,738,503 -0.72(-6.17%)
Oct 05, 2023 11.81 11.89 11.59 11.61 2,709,941 -0.20(-1.72%)
Oct 04, 2023 11.60 11.85 11.60 11.82 3,191,451 +0.29(+2.52%)
Oct 03, 2023 11.51 11.60 11.41 11.53 3,786,729 +0.79(+7.40%)
Oct 02, 2023 10.64 10.86 10.55 10.73 3,768,512 +0.17(+1.65%)
Sep 29, 2023 10.29 10.70 10.24 10.56 3,243,064 -0.30(-2.77%)
Sep 28, 2023 11.04 11.16 10.83 10.86 3,352,146 +0.16(+1.54%)
Sep 27, 2023 10.61 10.91 10.59 10.69 2,656,980 -0.05(-0.45%)
Sep 26, 2023 10.69 10.83 10.53 10.74 4,232,975 +0.44(+4.23%)
Sep 25, 2023 10.51 10.35 10.31 10.31 3,435,584 +0.46(+4.62%)
Sep 22, 2023 9.705 9.928 9.686 9.850 6,143,709 -1.14(-10.40%)
Sep 21, 2023 10.96 11.00 10.83 10.99 4,686,092 +0.67(+6.47%)
Sep 20, 2023 10.11 10.33 9.984 10.32 2,747,014 +0.22(+2.20%)
Sep 19, 2023 10.07 10.17 9.928 10.10 2,283,306 +0.11(+1.07%)
Sep 18, 2023 10.13 10.28 9.996 9.996 2,321,762 +0.13(+1.36%)
Sep 15, 2023 9.803 9.966 9.727 9.861 2,713,195 +0.12(+1.18%)
Sep 14, 2023 9.784 9.900 9.614 9.746 3,275,883 -0.23(-2.31%)
Sep 13, 2023 9.948 10.05 9.861 9.976 3,243,914 +0.23(+2.36%)
Sep 12, 2023 9.909 9.948 9.635 9.746 2,920,720 -0.03(-0.29%)
Sep 11, 2023 9.717 9.919 9.592 9.775 3,301,064 -0.40(-3.96%)
Sep 08, 2023 10.18 10.41 10.08 10.18 3,807,426 +0.07(+0.66%)
Sep 07, 2023 9.986 10.24 9.981 10.11 5,066,844 +0.77(+8.22%)
Sep 06, 2023 9.381 9.427 9.055 9.343 3,785,327 -0.03(-0.31%)
Sep 05, 2023 9.285 9.506 9.227 9.371 4,987,514 +0.36(+3.94%)
Sep 01, 2023 9.170 9.189 8.574 9.016 8,431,514 -0.65(-6.75%)
Aug 31, 2023 9.535 9.784 9.506 9.669 5,144,709 +0.40(+4.35%)
Aug 30, 2023 9.467 9.486 9.218 9.266 4,893,841 +0.17(+1.90%)
Aug 29, 2023 9.333 9.477 9.007 9.093 7,252,478 -0.59(-6.05%)
Aug 28, 2023 9.900 10.01 9.535 9.679 6,744,151 -0.72(-6.93%)
Aug 25, 2023 10.40 10.77 10.34 10.40 6,647,577 +0.04(+0.37%)
Aug 24, 2023 10.13 10.47 10.06 10.36 6,843,724 -0.10(-0.92%)
Aug 23, 2023 10.90 10.91 10.36 10.46 7,138,165 -0.71(-6.36%)
Aug 22, 2023 10.88 11.31 10.84 11.17 6,081,652 +0.00(+0.00%)
Aug 21, 2023 11.43 11.54 11.15 11.17 8,008,848 +0.08(+0.69%)
Aug 18, 2023 11.09 11.22 10.90 11.09 12,283,007 +0.77(+7.44%)
Aug 17, 2023 9.861 10.39 9.861 10.32 8,279,305 -0.21(-2.01%)
Aug 16, 2023 10.47 10.61 10.28 10.53 10,629,863 +0.60(+6.09%)
Aug 15, 2023 9.650 10.01 9.640 9.928 6,437,638 +0.46(+4.87%)
Aug 14, 2023 9.631 9.776 9.347 9.467 6,118,034 +0.31(+3.35%)
Aug 11, 2023 9.074 9.381 9.055 9.160 8,472,130 +0.77(+9.15%)
Aug 10, 2023 8.315 8.507 7.941 8.392 6,061,145 -0.21(-2.46%)
Aug 09, 2023 8.469 8.824 8.416 8.603 4,600,826 -0.11(-1.21%)
Aug 08, 2023 8.834 8.987 8.670 8.709 6,730,904 +0.48(+5.83%)
Aug 07, 2023 7.979 8.439 7.979 8.229 4,617,945 +0.12(+1.42%)
Aug 04, 2023 7.922 8.162 7.794 8.114 6,838,894 +0.30(+3.81%)
Aug 03, 2023 7.989 8.037 7.705 7.816 8,069,229 -0.65(-7.71%)
Aug 02, 2023 8.181 8.517 8.171 8.469 8,640,171 +0.73(+9.43%)
Aug 01, 2023 7.605 7.806 7.568 7.739 9,811,580 +0.53(+7.32%)
Jul 31, 2023 7.499 7.566 7.153 7.211 7,963,504 -0.30(-3.96%)
Jul 28, 2023 7.893 7.931 7.499 7.509 18,554,352 -1.42(-15.91%)
Jul 27, 2023 8.565 9.016 8.526 8.930 5,896,635 +0.36(+4.26%)
Jul 26, 2023 9.016 9.016 8.488 8.565 7,418,076 -0.37(-4.19%)
Jul 25, 2023 8.526 8.960 8.440 8.939 6,567,367 -0.30(-3.22%)
Jul 24, 2023 10.14 10.23 8.997 9.237 6,787,429 -0.64(-6.51%)
Jul 21, 2023 9.659 9.967 9.602 9.880 3,168,369 -0.02(-0.19%)
Jul 20, 2023 9.900 10.04 9.775 9.900 3,694,706 +0.12(+1.28%)
Jul 19, 2023 9.573 9.799 9.381 9.775 4,499,227 -0.19(-1.93%)
Jul 18, 2023 9.755 10.16 9.679 9.967 4,272,455 +0.62(+6.68%)
Jul 17, 2023 9.535 9.704 9.285 9.343 4,621,860 +0.15(+1.67%)
Jul 14, 2023 9.074 9.275 9.064 9.189 3,611,540 +0.45(+5.16%)
Jul 13, 2023 9.045 9.055 8.709 8.738 5,304,759 -0.62(-6.67%)
Jul 12, 2023 9.659 9.784 9.295 9.362 5,204,104 -0.88(-8.62%)
Jul 11, 2023 10.45 10.70 10.25 10.25 2,107,009 -0.23(-2.20%)
Jul 10, 2023 10.81 10.84 10.39 10.48 1,862,195 +0.04(+0.37%)
Jul 07, 2023 10.99 10.99 10.25 10.44 3,164,453 -0.71(-6.37%)
Jul 06, 2023 11.04 11.27 10.90 11.15 3,444,070 +0.88(+8.61%)
Jul 05, 2023 10.22 10.38 10.20 10.26 2,718,103 +0.36(+3.69%)
Jul 03, 2023 9.880 9.986 9.611 9.900 2,175,175 -0.62(-5.93%)
Jun 30, 2023 10.50 10.63 10.35 10.52 1,880,111 -0.26(-2.40%)
Jun 29, 2023 10.82 10.86 10.69 10.78 2,242,087 +0.52(+5.05%)
Jun 28, 2023 10.29 10.49 10.26 10.26 2,036,070 +0.19(+1.91%)
Jun 27, 2023 10.19 10.27 10.03 10.07 2,393,159 -0.63(-5.92%)
Jun 26, 2023 10.70 10.80 10.49 10.71 1,735,596 -0.20(-1.85%)
Jun 23, 2023 10.71 11.02 10.71 10.91 3,033,535 +0.60(+5.87%)
Jun 22, 2023 10.30 10.48 10.17 10.30 2,336,130 +0.15(+1.51%)
Jun 21, 2023 10.16 10.25 9.928 10.15 2,938,901 +0.17(+1.73%)
Jun 20, 2023 9.605 10.04 9.528 9.976 4,988,069 +1.14(+12.94%)
Jun 16, 2023 8.547 8.957 8.538 8.833 2,948,556 +0.12(+1.42%)
Jun 15, 2023 8.833 8.985 8.690 8.709 3,371,952 -0.66(-7.02%)
May 08, 2023 9.262 9.473 9.252 9.367 3,200,603 -0.21(-2.19%)
May 05, 2023 9.767 9.910 9.528 9.576 3,411,588 -0.40(-4.01%)
May 04, 2023 10.19 10.19 9.852 9.976 4,654,813 -0.85(-7.83%)
May 03, 2023 10.77 10.89 10.61 10.82 3,822,253 +0.10(+0.89%)
May 02, 2023 10.41 10.90 10.41 10.73 3,834,282 +0.63(+6.23%)
May 01, 2023 10.08 10.12 9.838 10.10 2,566,241 +0.10(+0.95%)
Apr 28, 2023 10.17 10.23 9.959 10.00 2,012,914 -0.08(-0.76%)
Apr 27, 2023 10.43 10.49 10.00 10.08 3,188,361 -0.51(-4.77%)
Apr 26, 2023 10.24 10.62 10.21 10.59 3,891,240 -0.53(-4.80%)
Apr 25, 2023 10.81 11.16 10.77 11.12 6,788,989 +0.88(+8.56%)
Apr 24, 2023 10.12 10.34 10.09 10.24 3,721,362 +0.32(+3.27%)
Apr 21, 2023 9.900 10.09 9.833 9.919 4,248,680 +0.43(+4.52%)
Apr 20, 2023 9.319 9.600 9.128 9.490 3,942,485 +0.19(+2.05%)
Apr 19, 2023 9.367 9.443 9.243 9.300 3,743,475 +0.31(+3.50%)
Apr 18, 2023 8.766 9.048 8.728 8.985 3,474,526 +0.08(+0.86%)
Apr 17, 2023 8.976 9.109 8.871 8.909 5,006,421 -0.73(-7.61%)
Apr 14, 2023 9.433 9.757 9.390 9.643 4,325,517 +0.33(+3.58%)
Apr 13, 2023 9.386 9.452 9.233 9.309 4,235,476 -0.70(-6.95%)
Apr 12, 2023 9.367 10.06 9.357 10.00 6,431,438 +0.80(+8.70%)
Apr 11, 2023 9.014 9.252 8.928 9.205 3,513,125 -0.05(-0.52%)
Apr 10, 2023 9.347 9.452 9.224 9.252 3,102,206 +0.10(+1.15%)
Apr 06, 2023 9.490 9.538 9.028 9.147 4,067,785 -0.35(-3.71%)
Apr 05, 2023 9.252 9.652 9.233 9.500 5,002,894 +0.35(+3.85%)
Apr 04, 2023 9.290 9.390 9.090 9.147 4,128,246 +0.10(+1.16%)
Apr 03, 2023 8.938 9.128 8.881 9.043 3,547,016 +0.15(+1.71%)
Mar 31, 2023 8.766 8.985 8.704 8.890 2,568,124 +0.31(+3.67%)
Mar 30, 2023 8.757 8.833 8.490 8.576 4,825,909 -0.45(-4.96%)
Mar 29, 2023 9.147 9.328 8.909 9.023 3,323,642 -0.04(-0.42%)
Mar 28, 2023 9.395 9.524 9.033 9.062 6,376,148 -1.21(-11.78%)
Mar 27, 2023 10.25 10.44 10.18 10.27 3,646,170 +0.59(+6.10%)
Mar 24, 2023 9.900 9.900 9.605 9.681 4,137,189 +0.08(+0.79%)
Mar 23, 2023 9.519 9.843 9.157 9.605 6,509,411 -0.96(-9.11%)
Mar 22, 2023 10.34 10.57 10.09 10.57 4,793,416 -0.07(-0.63%)
Mar 21, 2023 10.80 10.92 10.56 10.63 4,119,078 -0.48(-4.30%)
Mar 20, 2023 11.38 11.49 10.82 11.11 3,459,451 +0.03(+0.25%)
Mar 17, 2023 10.86 11.33 10.76 11.08 4,492,079 +0.11(+1.03%)
Mar 16, 2023 11.63 11.65 10.94 10.97 4,467,571 -0.40(-3.55%)
Mar 15, 2023 11.52 11.83 11.37 11.38 6,197,163 +0.41(+3.77%)
Mar 14, 2023 11.24 11.38 10.91 10.96 4,093,428 -0.21(-1.85%)
Mar 13, 2023 11.33 11.41 10.91 11.17 6,315,346 -0.21(-1.82%)
Mar 10, 2023 11.41 11.60 11.10 11.38 9,372,909 +0.01(+0.08%)
Mar 09, 2023 10.69 11.42 10.68 11.37 9,865,349 +1.18(+11.53%)
Mar 08, 2023 10.23 10.31 10.08 10.19 5,767,605 +0.31(+3.14%)
Mar 07, 2023 9.514 9.928 9.514 9.881 6,209,794 +0.52(+5.52%)
Mar 06, 2023 9.251 9.392 9.081 9.364 5,050,694 +0.31(+3.43%)
Mar 03, 2023 9.091 9.166 8.992 9.053 3,608,987 +0.02(+0.21%)
Mar 02, 2023 9.552 9.631 8.978 9.034 7,205,050 -0.52(-5.41%)
Mar 01, 2023 9.326 9.683 9.298 9.552 7,698,211 -1.34(-12.34%)
Feb 28, 2023 10.79 10.96 10.59 10.90 3,662,690 +0.40(+3.85%)
Feb 27, 2023 10.45 10.68 10.44 10.49 4,795,466 -0.46(-4.21%)
Feb 24, 2023 10.87 11.11 10.65 10.95 7,705,062 +0.94(+9.39%)
Feb 23, 2023 9.401 10.22 9.335 10.01 6,627,634 +0.19(+1.91%)
Feb 22, 2023 9.617 9.965 9.542 9.824 5,980,983 +0.24(+2.45%)
Feb 21, 2023 9.476 9.627 9.279 9.589 6,534,190 +0.30(+3.24%)
Feb 17, 2023 9.194 9.429 9.147 9.288 7,422,932 +0.56(+6.47%)
Feb 16, 2023 8.931 8.997 8.555 8.724 6,019,881 -0.02(-0.22%)
Feb 15, 2023 8.903 8.987 8.743 8.743 5,673,929 +0.22(+2.54%)
Feb 14, 2023 8.687 8.809 8.461 8.527 6,417,122 +0.23(+2.72%)
Feb 13, 2023 8.376 8.503 8.188 8.301 4,097,450 -0.43(-4.95%)
Feb 10, 2023 8.517 8.860 8.456 8.734 6,616,090 +0.71(+8.91%)
Feb 09, 2023 7.850 8.118 7.757 8.019 5,744,381 -0.48(-5.64%)
Feb 08, 2023 8.376 8.621 8.320 8.499 5,266,644 +0.33(+4.03%)
Feb 07, 2023 8.160 8.470 8.067 8.170 6,463,354 -0.20(-2.36%)
Feb 06, 2023 8.555 8.677 8.313 8.367 10,319,333 +0.38(+4.71%)
Feb 03, 2023 7.756 8.045 7.653 7.991 8,007,045 +0.55(+7.32%)
Feb 02, 2023 7.201 7.532 7.183 7.446 6,560,656 +0.42(+6.02%)
Feb 01, 2023 7.220 7.376 6.910 7.023 6,057,887 -0.51(-6.74%)
Jan 31, 2023 7.559 7.690 7.417 7.530 6,643,292 +0.14(+1.91%)
Jan 30, 2023 7.248 7.469 7.182 7.389 9,127,900 +0.73(+11.02%)
Jan 27, 2023 6.590 6.765 6.567 6.656 5,253,538 +0.05(+0.71%)
Jan 26, 2023 6.656 6.778 6.581 6.609 6,346,476 -0.25(-3.70%)
Jan 25, 2023 6.966 7.173 6.857 6.863 5,302,365 -0.05(-0.68%)
Jan 24, 2023 7.032 7.070 6.867 6.910 3,577,567 +0.03(+0.41%)
Jan 23, 2023 6.938 7.060 6.750 6.882 10,476,420 -0.23(-3.17%)
Jan 20, 2023 7.352 7.436 7.088 7.107 18,286,834 -0.55(-7.24%)
Jan 19, 2023 7.906 7.906 7.591 7.662 26,726,160 -0.50(-6.11%)
Jan 18, 2023 7.671 8.170 7.615 8.160 7,319,082 +0.24(+3.09%)
Jan 17, 2023 7.756 7.963 7.737 7.916 10,531,669 +0.45(+6.05%)
Jan 13, 2023 7.653 7.690 7.389 7.464 28,699,514 -0.28(-3.64%)
Jan 12, 2023 7.709 7.969 7.671 7.747 8,939,601 +0.19(+2.49%)
Jan 11, 2023 7.718 7.826 7.464 7.559 8,436,923 -0.24(-3.02%)
Jan 10, 2023 8.000 8.132 7.765 7.794 6,591,663 -0.27(-3.38%)
Jan 09, 2023 7.822 8.113 7.765 8.066 7,905,139 +0.01(+0.12%)
Jan 06, 2023 8.358 8.574 8.047 8.057 9,852,949 -0.09(-1.15%)
Jan 05, 2023 8.480 8.527 8.057 8.151 11,209,536 +0.05(+0.58%)
Jan 04, 2023 8.978 9.110 8.094 8.104 24,655,678 -1.94(-19.29%)
Jan 03, 2023 10.30 10.31 9.735 10.04 10,816,818 -1.14(-10.18%)
Dec 30, 2022 10.97 11.25 10.72 11.18 6,543,684 +0.71(+6.83%)
Dec 29, 2022 10.91 11.06 10.40 10.46 8,290,312 -0.90(-7.94%)
Dec 28, 2022 10.73 11.45 10.65 11.37 7,220,401 +0.95(+9.12%)
Dec 27, 2022 11.38 11.49 10.19 10.42 10,190,890 -1.70(-14.04%)
Dec 23, 2022 11.80 12.17 11.63 12.12 4,851,769 +0.21(+1.74%)
Dec 22, 2022 11.58 12.18 11.41 11.91 6,880,745 +0.15(+1.28%)
Dec 21, 2022 12.38 12.64 11.66 11.76 5,526,901 -1.00(-7.81%)
Dec 20, 2022 12.76 12.78 12.28 12.76 6,364,258 +0.56(+4.63%)
Dec 19, 2022 11.81 12.24 11.75 12.19 7,361,513 +0.22(+1.81%)
Dec 16, 2022 11.81 12.01 11.52 11.98 8,826,795 -0.08(-0.62%)
Dec 15, 2022 11.17 12.21 10.87 12.05 11,487,108 +0.77(+6.83%)
Dec 14, 2022 11.38 11.56 11.09 11.28 5,012,700 -0.21(-1.80%)
Dec 13, 2022 10.80 11.68 10.53 11.49 10,822,705 -0.39(-3.25%)
Dec 12, 2022 11.72 12.30 11.71 11.87 8,182,822 +0.37(+3.19%)
Dec 09, 2022 11.03 11.52 10.90 11.51 7,689,335 +0.21(+1.83%)
Dec 08, 2022 11.51 11.70 11.19 11.30 9,753,555 -1.22(-9.76%)
Dec 07, 2022 12.68 12.90 12.30 12.52 7,405,527 +0.75(+6.39%)
Dec 06, 2022 11.66 12.06 11.44 11.77 7,940,369 -0.45(-3.69%)
Dec 05, 2022 11.55 12.40 11.52 12.22 8,571,232 +0.10(+0.85%)
Dec 02, 2022 13.58 13.68 11.88 12.12 16,099,713 -1.09(-8.26%)
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.