Skip to main content

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

12.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.30 12.35 12.00 12.00 2,732,063 +0.07(+0.59%)
Mar 26, 2024 11.81 11.96 11.77 11.93 2,184,661 -0.18(-1.49%)
Mar 25, 2024 12.21 12.21 11.97 12.11 2,064,547 -0.05(-0.41%)
Mar 22, 2024 12.16 12.28 12.06 12.16 2,876,207 +0.51(+4.38%)
Mar 21, 2024 11.42 11.67 11.39 11.65 2,519,058 +0.16(+1.39%)
Mar 20, 2024 11.81 11.87 11.46 11.49 2,463,272 -0.34(-2.87%)
Mar 19, 2024 11.87 12.11 11.73 11.83 2,830,927 +0.24(+2.03%)
Mar 18, 2024 11.46 11.72 11.44 11.59 2,639,642 -0.07(-0.60%)
Mar 15, 2024 11.52 11.69 11.44 11.66 3,636,763 +0.23(+1.99%)
Mar 14, 2024 11.15 11.57 11.10 11.44 5,574,277 +0.63(+5.88%)
Mar 13, 2024 10.76 10.85 10.47 10.80 5,687,775 -0.10(-0.91%)
Mar 12, 2024 11.01 11.15 10.85 10.90 5,407,838 -0.79(-6.79%)
Mar 11, 2024 11.95 11.96 11.44 11.69 4,807,844 -0.88(-7.02%)
Mar 08, 2024 12.67 12.78 12.44 12.58 3,045,561 -0.14(-1.09%)
Mar 07, 2024 12.84 12.99 12.72 12.72 3,090,119 +0.31(+2.48%)
Mar 06, 2024 12.19 12.51 12.03 12.41 4,123,257 -0.85(-6.43%)
Mar 05, 2024 13.15 13.32 12.93 13.26 3,581,334 +0.58(+4.54%)
Mar 04, 2024 12.24 12.79 12.24 12.69 3,777,855 +0.76(+6.41%)
Mar 01, 2024 12.12 12.19 11.85 11.92 3,572,481 -0.78(-6.17%)
Feb 29, 2024 12.35 12.80 12.31 12.71 2,999,001 +0.13(+1.03%)
Feb 28, 2024 12.19 12.60 12.18 12.58 5,158,439 +1.15(+10.07%)
Feb 27, 2024 11.43 11.56 11.38 11.43 4,119,015 -0.58(-4.79%)
Feb 26, 2024 11.96 12.05 11.71 12.00 3,459,388 +0.27(+2.28%)
Feb 23, 2024 11.61 11.96 11.53 11.73 4,438,103 -0.26(-2.15%)
Feb 22, 2024 12.00 12.36 11.91 11.99 4,406,503 -0.59(-4.65%)
Feb 21, 2024 12.66 12.75 12.27 12.58 5,245,605 -1.09(-7.98%)
Feb 20, 2024 13.44 13.87 13.25 13.67 3,141,145 +0.29(+2.15%)
Feb 16, 2024 13.22 13.41 13.01 13.38 4,238,367 -0.61(-4.33%)
Feb 15, 2024 14.22 14.23 13.93 13.98 2,567,605 -0.19(-1.33%)
Feb 14, 2024 14.35 14.59 14.12 14.17 3,785,292 -0.92(-6.11%)
Feb 13, 2024 14.67 15.25 14.28 15.10 4,147,105 +0.98(+6.96%)
Feb 12, 2024 14.58 14.59 13.59 14.11 4,243,433 -0.71(-4.82%)
Feb 09, 2024 15.27 15.73 14.77 14.83 2,779,237 -0.46(-2.98%)
Feb 08, 2024 15.00 15.35 14.88 15.28 3,141,022 +0.96(+6.72%)
Feb 07, 2024 14.36 14.51 13.98 14.32 3,945,003 +0.86(+6.41%)
Feb 06, 2024 14.39 14.72 13.42 13.46 6,377,483 -2.79(-17.16%)
Feb 05, 2024 16.87 17.03 16.11 16.25 4,265,975 -1.07(-6.19%)
Feb 02, 2024 17.26 17.54 17.05 17.32 3,217,037 +1.03(+6.33%)
Feb 01, 2024 16.26 16.61 15.98 16.29 2,669,149 -0.17(-1.03%)
Jan 31, 2024 16.80 16.83 15.87 16.45 4,883,273 +0.35(+2.16%)
Jan 30, 2024 16.26 16.41 16.00 16.11 3,520,353 +0.72(+4.71%)
Jan 29, 2024 14.89 15.77 14.84 15.38 3,590,824 +0.59(+3.95%)
Jan 26, 2024 14.99 15.08 14.61 14.80 3,398,112 +0.37(+2.54%)
Jan 25, 2024 14.07 14.68 13.83 14.43 4,438,892 -0.10(-0.68%)
Jan 24, 2024 13.98 14.64 13.90 14.53 5,988,107 -1.32(-8.32%)
Jan 23, 2024 16.50 16.56 15.73 15.85 6,454,240 -2.46(-13.43%)
Jan 22, 2024 18.82 19.00 18.21 18.31 4,431,780 +1.26(+7.39%)
Jan 19, 2024 17.95 18.23 16.87 17.05 6,259,441 -0.32(-1.83%)
Jan 18, 2024 17.32 17.57 17.11 17.37 4,219,209 -0.20(-1.13%)
Jan 17, 2024 18.06 18.13 17.45 17.57 5,227,941 +1.27(+7.79%)
Jan 16, 2024 15.77 16.37 15.77 16.30 4,178,466 +1.44(+9.68%)
Jan 12, 2024 14.58 14.88 14.31 14.86 2,332,705 +0.16(+1.08%)
Jan 11, 2024 14.75 15.13 14.63 14.70 3,496,414 -0.67(-4.39%)
Jan 10, 2024 15.25 15.49 15.18 15.37 2,286,059 +0.01(+0.07%)
Jan 09, 2024 15.31 15.45 15.24 15.36 2,907,368 +0.86(+5.95%)
Jan 08, 2024 14.92 15.04 14.45 14.50 3,082,283 +0.55(+3.91%)
Jan 05, 2024 13.68 14.00 13.59 13.96 2,626,486 +0.23(+1.66%)
Jan 04, 2024 13.58 13.75 13.38 13.73 2,925,695 +0.54(+4.06%)
Jan 03, 2024 13.92 13.93 13.17 13.19 3,377,125 -0.73(-5.27%)
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.