Skip to main content

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

8.200 -0.020 (-0.24%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.30 54.06 51.71 51.80 264,578 -2.25(-4.17%)
Nov 29, 2018 53.55 54.69 52.79 54.05 374,683 +2.63(+5.12%)
Nov 28, 2018 53.97 54.78 51.23 51.42 411,925 -3.92(-7.09%)
Nov 27, 2018 56.87 57.24 55.13 55.35 459,506 -0.14(-0.25%)
Nov 26, 2018 55.84 56.27 55.00 55.48 227,338 -3.50(-5.93%)
Nov 23, 2018 59.39 59.39 57.94 58.98 193,750 +2.27(+4.01%)
Nov 21, 2018 56.71 56.71 56.71 0 -2.99(-5.01%)
Nov 20, 2018 59.38 60.74 58.43 59.70 379,962 +2.48(+4.34%)
Nov 19, 2018 55.64 58.01 55.38 57.22 374,574 +2.87(+5.28%)
Nov 16, 2018 56.30 56.68 53.18 54.35 621,863 -0.69(-1.26%)
Nov 15, 2018 57.99 58.49 53.55 55.04 680,998 -3.40(-5.81%)
Nov 14, 2018 57.63 60.02 56.97 58.44 255,858 -0.80(-1.36%)
Nov 13, 2018 59.85 60.57 56.93 59.24 456,084 -3.92(-6.21%)
Nov 12, 2018 61.60 63.53 61.18 63.17 391,785 +1.80(+2.93%)
Nov 09, 2018 60.90 62.73 60.61 61.37 554,825 +3.56(+6.17%)
Nov 08, 2018 55.50 57.71 54.73 57.80 311,230 +4.55(+8.55%)
Nov 07, 2018 54.50 55.64 52.95 53.25 269,819 -3.37(-5.95%)
Nov 06, 2018 57.19 57.52 56.24 56.62 205,559 -0.06(-0.10%)
Nov 05, 2018 57.39 57.53 56.12 56.68 248,349 -0.30(-0.53%)
Nov 02, 2018 54.49 59.04 53.85 56.98 821,353 -0.48(-0.84%)
Nov 01, 2018 62.21 62.79 56.97 57.46 809,361 -8.37(-12.72%)
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%)
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.