Skip to main content

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

11.62 -0.38 (-3.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.26 16.57 16.57 1,729,261 -2.82(-14.56%)
Jan 28, 2022 19.64 20.29 19.36 19.39 1,878,323 +0.19(+0.99%)
Jan 27, 2022 18.50 19.24 18.50 19.20 1,651,779 +1.01(+5.56%)
Jan 26, 2022 16.96 18.29 16.96 18.19 2,226,437 +1.01(+5.89%)
Jan 25, 2022 17.51 17.64 16.91 17.18 2,163,584 -0.08(-0.44%)
Jan 24, 2022 17.07 18.24 17.05 17.25 3,372,024 +0.73(+4.45%)
Jan 21, 2022 15.60 16.56 15.56 16.52 2,480,532 +0.91(+5.80%)
Jan 20, 2022 15.13 15.72 14.58 15.61 2,748,311 -1.56(-9.11%)
Jan 19, 2022 17.05 17.35 16.87 17.18 1,764,294 -0.19(-1.10%)
Jan 18, 2022 17.86 18.00 17.18 17.37 1,474,442 +0.54(+3.23%)
Jan 14, 2022 16.82 0 -0.54(-3.13%)
Jan 13, 2022 16.58 17.40 16.58 17.37 1,549,341 +1.12(+6.87%)
Jan 12, 2022 16.37 16.71 15.98 16.25 2,009,613 -1.13(-6.53%)
Jan 11, 2022 18.76 19.04 17.35 17.39 1,900,139 -1.82(-9.48%)
Jan 10, 2022 19.04 19.64 18.77 19.21 1,695,219 -0.07(-0.35%)
Jan 07, 2022 19.54 19.76 18.90 19.27 1,354,887 -1.26(-6.13%)
Jan 06, 2022 21.09 21.37 20.16 20.53 1,726,220 -1.19(-5.49%)
Jan 05, 2022 21.37 21.73 20.39 21.73 1,953,401 +1.15(+5.61%)
Jan 04, 2022 19.93 20.80 19.93 20.57 1,601,918 +1.05(+5.37%)
Jan 03, 2022 19.59 20.35 19.46 19.52 1,472,786 +0.19(+0.99%)
Dec 31, 2021 19.30 19.51 18.72 19.33 1,011,335 +0.49(+2.58%)
Dec 30, 2021 20.98 20.98 18.52 18.85 1,731,181 -2.29(-10.83%)
Dec 29, 2021 20.94 21.62 20.78 21.13 973,413 +0.71(+3.45%)
Dec 28, 2021 20.03 20.52 20.03 20.43 936,329 +0.66(+3.33%)
Dec 27, 2021 19.85 19.90 19.24 19.77 877,589 +0.11(+0.58%)
Dec 23, 2021 20.08 20.35 19.53 19.66 847,065 -0.10(-0.53%)
Dec 22, 2021 20.16 20.49 19.71 19.76 1,208,475 +0.17(+0.88%)
Dec 21, 2021 20.87 20.89 19.57 19.59 1,335,274 -2.01(-9.32%)
Dec 20, 2021 21.29 21.87 21.16 21.60 1,629,089 +1.34(+6.59%)
Dec 17, 2021 20.51 20.75 19.89 20.27 1,911,990 +0.66(+3.36%)
Dec 16, 2021 18.89 19.64 18.50 19.61 1,505,779 -0.18(-0.92%)
Dec 15, 2021 19.37 20.55 19.37 19.79 2,604,118 +1.54(+8.47%)
Dec 14, 2021 18.87 18.95 18.22 18.24 1,234,580 +0.08(+0.42%)
Dec 13, 2021 17.74 18.39 17.66 18.17 970,102 +0.93(+5.42%)
Dec 10, 2021 17.26 17.49 17.06 17.23 649,677 -0.07(-0.39%)
Dec 09, 2021 17.30 17.43 16.86 17.30 954,079 +0.04(+0.22%)
Dec 08, 2021 17.60 17.81 17.02 17.26 1,166,310 -0.21(-1.20%)
Dec 07, 2021 17.34 17.65 17.22 17.47 1,027,441 -0.74(-4.08%)
Dec 06, 2021 19.53 19.77 18.22 18.22 1,314,183 -1.12(-5.77%)
Dec 03, 2021 18.16 19.83 18.12 19.33 2,580,215 +1.23(+6.80%)
Dec 02, 2021 17.76 18.50 17.33 18.10 1,766,653 -0.33(-1.81%)
Dec 01, 2021 17.72 18.47 17.19 18.44 1,288,836 +0.13(+0.73%)
Nov 30, 2021 18.13 18.22 17.83 18.30 1,469,528 +0.30(+1.64%)
Nov 29, 2021 17.40 18.16 17.40 18.01 1,156,491 +0.48(+2.72%)
Nov 26, 2021 17.24 17.84 17.22 17.53 1,417,906 +1.36(+8.44%)
Nov 24, 2021 16.47 16.71 16.12 16.17 1,053,259 -0.13(-0.82%)
Nov 23, 2021 16.11 16.46 15.82 16.30 1,045,955 +0.24(+1.48%)
Nov 22, 2021 15.62 16.27 15.53 16.06 967,073 +0.56(+3.63%)
Nov 19, 2021 15.46 15.53 15.11 15.50 873,837 -0.26(-1.63%)
Nov 18, 2021 15.44 15.76 15.65 15.76 1,483,904 +0.96(+6.51%)
Nov 17, 2021 14.18 14.86 14.16 14.79 879,083 +0.47(+3.26%)
Nov 16, 2021 14.23 14.55 14.12 14.32 887,691 -0.48(-3.22%)
Nov 15, 2021 14.47 14.86 14.47 14.80 767,071 +0.27(+1.84%)
Nov 12, 2021 14.86 14.94 14.49 14.53 621,046 -0.06(-0.39%)
Nov 11, 2021 15.30 15.36 14.56 14.59 1,536,433 -1.92(-11.61%)
Nov 10, 2021 16.55 16.51 1,553,014 -0.47(-2.75%)
Nov 09, 2021 16.87 17.12 16.53 16.98 816,449 +0.39(+2.36%)
Nov 08, 2021 16.68 16.92 16.54 16.59 820,917 -0.58(-3.39%)
Nov 05, 2021 16.43 17.27 16.40 17.17 1,086,674 +0.89(+5.45%)
Nov 04, 2021 15.69 16.39 15.69 16.28 958,269 +0.23(+1.43%)
Nov 03, 2021 16.31 16.52 15.97 16.05 961,968 -0.38(-2.32%)
Nov 02, 2021 16.08 16.49 16.08 16.43 1,185,710 +1.25(+8.23%)
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.