Skip to main content

Short FTSE China 50 -1X ETF (NY: YXI )

16.96 +0.00 (+0.02%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.91 18.33 17.91 18.33 5,402 +0.52(+2.90%)
Apr 29, 2020 17.95 17.95 17.81 17.82 2,194 -0.35(-1.94%)
Apr 28, 2020 17.89 18.17 17.85 18.17 7,313 -0.02(-0.11%)
Apr 27, 2020 18.31 18.31 18.18 18.19 9,488 -0.39(-2.07%)
Apr 24, 2020 18.61 18.67 18.57 18.57 5,607 -0.15(-0.82%)
Apr 23, 2020 18.45 18.76 18.40 18.73 9,942 +0.06(+0.31%)
Apr 22, 2020 18.67 18.70 18.65 18.67 19,686 -0.44(-2.32%)
Apr 21, 2020 19.05 19.11 18.94 19.11 10,473 +0.48(+2.58%)
Apr 20, 2020 18.51 18.66 18.44 18.63 7,539 +0.16(+0.89%)
Apr 17, 2020 18.40 18.57 18.40 18.47 2,907 -0.32(-1.72%)
Apr 16, 2020 18.80 18.87 18.78 18.79 15,252 -0.05(-0.27%)
Apr 15, 2020 18.89 18.92 18.79 18.84 2,410 +0.43(+2.31%)
Apr 14, 2020 18.44 18.50 18.38 18.42 2,802 -0.31(-1.67%)
Apr 13, 2020 18.73 18.90 18.71 18.73 14,973 -0.05(-0.24%)
Apr 09, 2020 18.52 18.78 18.43 18.78 5,400 +0.16(+0.84%)
Apr 08, 2020 18.81 18.81 18.60 18.62 1,746 -0.03(-0.14%)
Apr 07, 2020 18.15 18.72 18.15 18.65 40,203 +0.06(+0.33%)
Apr 06, 2020 18.79 18.79 18.58 18.58 21,283 -0.67(-3.46%)
Apr 03, 2020 19.01 19.37 18.97 19.25 29,805 +0.23(+1.22%)
Apr 02, 2020 19.31 19.31 18.94 19.02 6,001 -0.73(-3.71%)
Apr 01, 2020 19.34 19.76 19.32 19.75 31,525 +0.75(+3.95%)
Mar 31, 2020 18.98 19.06 18.81 19.00 7,415 -0.06(-0.30%)
Mar 30, 2020 19.42 19.49 19.06 19.06 13,014 -0.75(-3.79%)
Mar 27, 2020 19.65 19.81 19.55 19.81 17,446 +1.20(+6.47%)
Mar 26, 2020 19.30 19.34 18.59 18.60 12,987 -0.60(-3.11%)
Mar 25, 2020 19.37 19.55 18.99 19.20 14,905 -0.34(-1.72%)
Mar 24, 2020 19.79 19.92 19.45 19.54 13,449 -1.36(-6.49%)
Mar 23, 2020 20.81 21.15 20.66 20.89 71,336 -0.05(-0.23%)
Mar 20, 2020 20.17 21.03 20.16 20.94 41,147 -0.23(-1.06%)
Mar 19, 2020 21.40 21.50 20.95 21.17 10,883 -0.09(-0.43%)
Mar 18, 2020 21.43 21.59 20.96 21.26 81,713 +1.12(+5.59%)
Mar 17, 2020 20.74 21.01 20.07 20.13 16,139 -1.18(-5.53%)
Mar 16, 2020 21.31 21.47 20.69 21.31 22,225 +1.84(+9.46%)
Mar 13, 2020 18.96 20.24 18.96 19.47 17,144 -1.08(-5.24%)
Mar 12, 2020 20.52 20.77 20.23 20.55 43,506 +1.50(+7.88%)
Mar 11, 2020 18.91 19.07 18.87 19.05 12,060 +0.60(+3.24%)
Mar 10, 2020 18.53 18.83 18.45 18.45 17,072 -0.77(-4.01%)
Mar 09, 2020 19.34 19.40 19.04 19.22 52,850 +0.78(+4.22%)
Mar 06, 2020 18.42 18.62 18.40 18.44 20,157 +0.33(+1.85%)
Mar 05, 2020 17.99 18.13 17.92 18.11 30,072 +0.08(+0.42%)
Mar 04, 2020 18.10 18.13 18.03 18.03 15,700 -0.20(-1.08%)
Mar 03, 2020 18.11 18.30 17.88 18.23 18,767 +0.09(+0.49%)
Mar 02, 2020 18.32 18.38 18.14 18.14 33,730 -0.18(-0.96%)
Feb 28, 2020 18.76 18.88 18.30 18.31 37,302 -0.10(-0.52%)
Feb 27, 2020 18.29 18.51 18.18 18.41 45,757 +0.13(+0.69%)
Feb 26, 2020 18.26 18.30 18.10 18.29 51,321 -0.29(-1.56%)
Feb 25, 2020 18.23 18.58 18.22 18.57 35,494 +0.20(+1.10%)
Feb 24, 2020 18.51 18.51 18.28 18.37 50,681 +0.62(+3.48%)
Feb 21, 2020 17.73 17.78 17.68 17.76 25,145 +0.03(+0.16%)
Feb 20, 2020 17.65 17.76 17.58 17.73 42,839 +0.16(+0.91%)
Feb 19, 2020 17.54 17.57 17.52 17.57 5,365 -0.12(-0.69%)
Feb 18, 2020 17.69 17.70 17.64 17.69 23,547 +0.06(+0.33%)
Feb 14, 2020 17.53 17.68 17.53 17.63 7,896 +0.02(+0.11%)
Feb 13, 2020 17.64 17.64 17.55 17.61 27,029 +0.22(+1.27%)
Feb 12, 2020 17.52 17.52 17.37 17.39 17,694 -0.25(-1.42%)
Feb 11, 2020 17.72 17.72 17.56 17.64 29,458 -0.37(-2.03%)
Feb 10, 2020 18.10 18.10 17.99 18.01 19,973 -0.09(-0.48%)
Feb 07, 2020 18.00 18.12 18.00 18.09 25,457 +0.16(+0.92%)
Feb 06, 2020 17.80 17.94 17.76 17.93 32,260 -0.11(-0.59%)
Feb 05, 2020 17.78 18.07 17.78 18.04 28,585 -0.09(-0.48%)
Feb 04, 2020 18.06 18.14 18.03 18.12 66,448 -0.58(-3.09%)
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.