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 )

8.230 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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 (%)
Apr 30, 2024 9.355 9.572 9.276 9.532 5,593,282 +0.57(+6.38%)
Apr 29, 2024 9.158 9.241 8.931 8.960 5,095,215 -0.25(-2.68%)
Apr 26, 2024 9.148 9.315 9.010 9.207 6,837,556 -0.48(-4.98%)
Apr 25, 2024 10.06 10.06 9.651 9.690 5,792,421 -0.21(-2.09%)
Apr 24, 2024 9.946 10.07 9.848 9.897 5,467,456 -0.55(-5.28%)
Apr 23, 2024 10.72 10.74 10.45 10.45 5,808,181 -0.52(-4.76%)
Apr 22, 2024 11.39 11.49 10.94 10.97 3,550,165 -0.53(-4.63%)
Apr 19, 2024 11.60 11.69 11.49 11.50 3,437,065 +0.09(+0.78%)
Apr 18, 2024 11.57 11.61 11.33 11.41 3,546,897 -0.66(-5.47%)
Apr 17, 2024 11.81 12.11 11.79 12.08 3,524,476 +0.07(+0.57%)
Apr 16, 2024 11.89 12.11 11.78 12.01 4,468,160 +0.37(+3.22%)
Apr 15, 2024 11.22 11.75 11.20 11.63 3,158,460 -0.09(-0.76%)
Apr 12, 2024 11.28 11.82 11.28 11.72 6,029,259 +1.05(+9.89%)
Apr 11, 2024 10.56 10.87 10.49 10.67 4,556,371 -0.27(-2.44%)
Apr 10, 2024 10.91 11.08 10.75 10.93 3,563,046 +0.18(+1.65%)
Apr 09, 2024 10.94 10.97 10.75 10.75 2,867,775 -0.31(-2.76%)
Apr 08, 2024 11.06 11.12 10.89 11.06 2,062,422 -0.23(-2.01%)
Apr 05, 2024 11.31 11.37 11.19 11.29 2,194,153 +0.17(+1.51%)
Apr 04, 2024 10.68 11.18 10.65 11.12 4,023,419 +0.20(+1.81%)
Apr 03, 2024 11.09 11.18 10.89 10.92 3,642,892 +0.18(+1.65%)
Apr 02, 2024 10.84 10.85 10.51 10.74 4,137,900 -0.26(-2.33%)
Apr 01, 2024 10.97 11.19 10.74 11.00 4,085,097 -0.45(-3.96%)
Mar 28, 2024 11.62 11.65 11.30 11.45 3,219,677 -0.37(-3.17%)
Mar 27, 2024 12.12 12.17 11.83 11.83 2,771,549 +0.07(+0.59%)
Mar 26, 2024 11.64 11.79 11.60 11.76 2,216,235 -0.18(-1.49%)
Mar 25, 2024 12.04 12.04 11.80 11.94 2,094,385 -0.05(-0.41%)
Mar 22, 2024 11.99 12.11 11.89 11.99 2,917,776 +0.50(+4.38%)
Mar 21, 2024 11.26 11.50 11.23 11.48 2,555,465 +0.16(+1.39%)
Mar 20, 2024 11.64 11.70 11.30 11.33 2,498,873 -0.34(-2.87%)
Mar 19, 2024 11.70 11.94 11.57 11.66 2,871,842 +0.23(+2.03%)
Mar 18, 2024 11.29 11.55 11.27 11.43 2,677,792 -0.07(-0.60%)
Mar 15, 2024 11.35 11.53 11.27 11.50 3,689,324 +0.22(+2.00%)
Mar 14, 2024 10.99 11.41 10.94 11.27 5,654,841 +0.63(+5.88%)
Mar 13, 2024 10.61 10.70 10.32 10.65 5,769,980 -0.10(-0.91%)
Mar 12, 2024 10.85 10.99 10.70 10.74 5,485,997 -0.78(-6.78%)
Mar 11, 2024 11.78 11.79 11.28 11.53 4,877,331 -0.87(-7.02%)
Mar 08, 2024 12.49 12.60 12.26 12.40 3,089,578 -0.14(-1.09%)
Mar 07, 2024 12.66 12.81 12.53 12.53 3,134,780 +0.30(+2.48%)
Mar 06, 2024 12.02 12.33 11.86 12.23 4,182,850 -0.84(-6.43%)
Mar 05, 2024 12.96 13.13 12.75 13.07 3,633,095 +0.57(+4.54%)
Mar 04, 2024 12.06 12.61 12.06 12.50 3,832,456 +0.75(+6.41%)
Mar 01, 2024 11.95 12.02 11.68 11.75 3,624,113 -0.77(-6.17%)
Feb 29, 2024 12.17 12.62 12.14 12.52 3,042,345 +0.13(+1.03%)
Feb 28, 2024 12.02 12.42 12.01 12.40 5,232,993 +1.13(+10.07%)
Feb 27, 2024 11.26 11.40 11.21 11.26 4,178,546 -0.57(-4.79%)
Feb 26, 2024 11.79 11.88 11.55 11.83 3,509,386 +0.26(+2.28%)
Feb 23, 2024 11.45 11.79 11.37 11.57 4,502,246 -0.25(-2.15%)
Feb 22, 2024 11.83 12.18 11.74 11.82 4,470,190 -0.58(-4.65%)
Feb 21, 2024 12.48 12.57 12.09 12.40 5,321,419 -1.08(-7.98%)
Feb 20, 2024 13.25 13.67 13.06 13.47 3,186,544 +0.28(+2.15%)
Feb 16, 2024 13.03 13.22 12.83 13.19 4,299,623 -0.60(-4.33%)
Feb 15, 2024 14.02 14.03 13.73 13.79 2,604,714 -0.19(-1.33%)
Feb 14, 2024 14.15 14.39 13.92 13.97 3,840,000 -0.91(-6.11%)
Feb 13, 2024 14.46 15.04 14.08 14.88 4,207,043 +0.97(+6.96%)
Feb 12, 2024 14.37 14.39 13.39 13.91 4,304,762 -0.70(-4.82%)
Feb 09, 2024 15.06 15.51 14.56 14.62 2,819,405 -0.45(-2.99%)
Feb 08, 2024 14.78 15.13 14.67 15.07 3,186,470 +0.95(+6.72%)
Feb 07, 2024 14.16 14.30 13.79 14.12 4,002,019 +0.85(+6.41%)
Feb 06, 2024 14.19 14.52 13.23 13.27 6,469,758 -2.75(-17.15%)
Feb 05, 2024 16.63 16.79 15.88 16.01 4,327,631 -1.06(-6.19%)
Feb 02, 2024 17.01 17.29 16.81 17.07 3,263,532 +1.02(+6.33%)
Feb 01, 2024 16.02 16.38 15.75 16.05 2,707,726 -0.17(-1.02%)
Jan 31, 2024 16.56 16.59 15.64 16.22 4,953,850 +0.34(+2.16%)
Jan 30, 2024 16.02 16.18 15.77 15.88 3,571,232 +0.71(+4.71%)
Jan 29, 2024 14.68 15.55 14.63 15.16 3,642,721 +0.58(+3.95%)
Jan 26, 2024 14.77 14.87 14.41 14.59 3,447,225 +0.36(+2.54%)
Jan 25, 2024 13.87 14.47 13.63 14.23 4,503,047 -0.10(-0.68%)
Jan 24, 2024 13.79 14.44 13.70 14.32 6,074,652 -1.30(-8.32%)
Jan 23, 2024 16.27 16.33 15.51 15.62 6,532,310 -2.42(-13.43%)
Jan 22, 2024 18.56 18.73 17.95 18.05 4,495,832 +1.24(+7.39%)
Jan 19, 2024 17.70 17.97 16.63 16.81 6,349,908 -0.31(-1.83%)
Jan 18, 2024 17.07 17.31 16.87 17.12 4,280,188 -0.20(-1.13%)
Jan 17, 2024 17.80 17.87 17.20 17.31 5,303,500 +1.25(+7.79%)
Jan 16, 2024 15.55 16.13 15.55 16.06 4,238,856 +1.42(+9.68%)
Jan 12, 2024 14.37 14.67 14.11 14.65 2,366,419 +0.16(+1.08%)
Jan 11, 2024 14.54 14.91 14.42 14.49 3,546,947 -0.66(-4.39%)
Jan 10, 2024 15.04 15.27 14.96 15.15 2,319,099 +0.01(+0.06%)
Jan 09, 2024 15.10 15.23 15.02 15.14 2,949,388 +0.85(+5.95%)
Jan 08, 2024 14.70 14.82 14.24 14.29 3,126,831 +0.54(+3.91%)
Jan 05, 2024 13.48 13.80 13.39 13.76 2,664,446 +0.22(+1.66%)
Jan 04, 2024 13.38 13.55 13.19 13.53 2,967,979 +0.53(+4.06%)
Jan 03, 2024 13.72 13.73 12.98 13.00 3,425,934 -0.72(-5.27%)
Jan 02, 2024 13.43 13.80 13.41 13.73 3,820,273 +1.21(+9.69%)
Dec 29, 2023 12.84 12.86 12.47 12.51 3,325,305 -0.27(-2.14%)
Dec 28, 2023 12.98 13.01 12.59 12.79 4,388,908 -0.98(-7.10%)
Dec 27, 2023 13.81 14.02 13.68 13.77 2,042,390 -0.08(-0.56%)
Dec 26, 2023 13.94 14.15 13.63 13.84 2,915,670 -0.37(-2.61%)
Dec 22, 2023 14.50 14.58 14.03 14.22 4,329,674 +1.08(+8.18%)
Dec 21, 2023 13.72 13.80 13.08 13.14 5,892,431 -1.44(-9.86%)
Dec 20, 2023 14.03 14.61 13.93 14.58 3,283,194 +1.11(+8.27%)
Dec 19, 2023 13.84 13.86 13.39 13.46 2,417,429 -0.55(-3.94%)
Dec 18, 2023 13.78 14.19 13.74 14.02 2,976,371 +0.42(+3.06%)
Dec 15, 2023 13.30 13.60 13.09 13.60 3,419,070 +0.08(+0.57%)
Dec 14, 2023 14.09 14.14 13.46 13.52 4,685,873 -0.53(-3.79%)
Dec 13, 2023 14.34 14.88 14.03 14.05 5,050,694 +0.16(+1.19%)
Dec 12, 2023 14.13 14.36 13.89 13.89 2,794,938 -0.27(-1.92%)
Dec 11, 2023 14.52 14.60 14.10 14.16 2,071,795 -0.10(-0.68%)
Dec 08, 2023 14.14 14.38 14.03 14.26 2,958,752 +0.49(+3.59%)
Dec 07, 2023 13.81 13.95 13.70 13.76 2,928,254 -0.08(-0.56%)
Dec 06, 2023 13.56 13.87 13.44 13.84 2,994,177 -0.03(-0.21%)
Dec 05, 2023 14.03 14.14 13.78 13.87 4,924,933 +0.64(+4.83%)
Dec 04, 2023 13.07 13.28 12.93 13.23 4,434,875 +0.84(+6.80%)
Dec 01, 2023 12.57 12.82 12.39 12.39 3,938,046 +0.41(+3.40%)
Nov 30, 2023 11.98 12.38 11.90 11.98 4,557,676 -0.12(-0.96%)
Nov 29, 2023 11.99 12.13 11.81 12.10 5,136,282 +0.86(+7.67%)
Nov 28, 2023 11.12 11.40 11.10 11.24 4,327,361 +0.40(+3.66%)
Nov 27, 2023 10.82 10.94 10.77 10.84 2,669,863 +0.38(+3.61%)
Nov 24, 2023 10.70 10.72 10.42 10.46 2,521,110 -0.06(-0.55%)
Nov 22, 2023 10.48 10.71 10.38 10.52 2,599,357 -0.12(-1.09%)
Nov 21, 2023 10.56 10.71 10.33 10.63 3,666,328 +0.57(+5.68%)
Nov 20, 2023 10.42 10.46 10.01 10.06 3,748,925 -0.70(-6.48%)
Nov 17, 2023 10.76 10.93 10.53 10.76 3,380,083 +0.08(+0.73%)
Nov 16, 2023 10.73 10.92 10.37 10.68 7,097,384 +1.08(+11.19%)
Nov 15, 2023 9.831 9.909 9.338 9.608 6,971,255 -0.73(-7.03%)
Nov 14, 2023 10.78 10.79 10.22 10.33 4,249,639 -0.69(-6.24%)
Nov 13, 2023 11.17 11.30 10.78 11.02 3,038,449 -0.43(-3.72%)
Nov 10, 2023 11.58 11.73 11.41 11.45 3,861,104 +0.10(+0.85%)
Nov 09, 2023 10.98 11.44 10.82 11.35 4,293,504 +0.47(+4.36%)
Nov 08, 2023 10.86 10.97 10.64 10.88 3,014,754 +0.25(+2.37%)
Nov 07, 2023 10.73 10.96 10.55 10.63 3,153,724 +0.08(+0.73%)
Nov 06, 2023 10.31 10.59 10.26 10.55 3,167,172 -0.07(-0.64%)
Nov 03, 2023 10.85 10.87 10.52 10.62 4,326,792 -0.80(-7.04%)
Nov 02, 2023 11.45 11.58 11.27 11.42 2,912,479 -0.32(-2.72%)
Nov 01, 2023 11.88 12.10 11.74 11.74 3,169,140 +0.11(+0.92%)
Oct 31, 2023 11.71 12.13 11.63 11.63 4,066,127 +0.46(+4.16%)
Oct 30, 2023 10.94 11.36 10.90 11.17 3,719,422 -0.37(-3.19%)
Oct 27, 2023 11.11 11.59 10.97 11.54 2,827,472 -0.06(-0.50%)
Oct 26, 2023 11.71 11.84 11.44 11.59 3,046,364 -0.02(-0.17%)
Oct 25, 2023 11.67 11.88 11.48 11.61 4,235,828 +0.59(+5.36%)
Oct 24, 2023 12.04 12.06 10.89 11.02 6,233,327 -1.10(-9.11%)
Oct 23, 2023 12.48 12.75 12.04 12.13 3,729,129 -0.32(-2.57%)
Oct 20, 2023 12.15 12.45 11.99 12.45 4,308,349 +0.77(+6.55%)
Oct 19, 2023 11.56 11.76 11.39 11.68 5,380,410 +0.57(+5.14%)
Oct 18, 2023 10.93 11.23 10.87 11.11 3,585,413 +0.50(+4.75%)
Oct 17, 2023 10.77 10.80 10.47 10.61 2,665,302 +0.25(+2.43%)
Oct 16, 2023 10.70 10.85 10.24 10.35 3,361,411 -0.21(-2.02%)
Oct 13, 2023 10.55 10.65 10.32 10.57 3,874,376 +0.30(+2.92%)
Oct 12, 2023 9.705 10.39 9.676 10.27 5,445,153 +0.42(+4.23%)
Oct 11, 2023 9.802 9.967 9.657 9.850 4,297,293 -0.27(-2.68%)
Oct 10, 2023 10.51 10.52 10.05 10.12 5,480,052 -0.77(-7.03%)
Oct 09, 2023 11.19 11.23 10.87 10.89 2,059,869 -0.01(-0.09%)
Oct 06, 2023 11.48 11.48 10.77 10.90 4,738,415 -0.72(-6.17%)
Oct 05, 2023 11.81 11.89 11.59 11.61 2,709,891 -0.20(-1.72%)
Oct 04, 2023 11.60 11.85 11.60 11.82 3,191,392 +0.29(+2.52%)
Oct 03, 2023 11.51 11.60 11.41 11.53 3,786,659 +0.79(+7.40%)
Oct 02, 2023 10.64 10.86 10.55 10.73 3,768,443 +0.17(+1.65%)
Sep 29, 2023 10.29 10.70 10.24 10.56 3,243,004 -0.30(-2.77%)
Sep 28, 2023 11.04 11.16 10.83 10.86 3,352,084 +0.16(+1.54%)
Sep 27, 2023 10.61 10.91 10.59 10.69 2,656,931 -0.05(-0.45%)
Sep 26, 2023 10.69 10.83 10.53 10.74 4,232,897 +0.44(+4.23%)
Sep 25, 2023 10.51 10.35 10.31 10.31 3,435,520 +0.46(+4.62%)
Sep 22, 2023 9.705 9.928 9.686 9.850 6,143,595 -1.14(-10.40%)
Sep 21, 2023 10.96 11.00 10.83 10.99 4,686,006 +0.67(+6.47%)
Sep 20, 2023 10.11 10.33 9.984 10.32 2,746,963 +0.22(+2.20%)
Sep 19, 2023 10.07 10.17 9.928 10.10 2,283,264 +0.11(+1.06%)
Sep 18, 2023 10.13 10.28 9.996 9.996 2,321,690 +0.13(+1.36%)
Sep 15, 2023 9.804 9.966 9.727 9.861 2,713,111 +0.12(+1.18%)
Sep 14, 2023 9.785 9.900 9.615 9.746 3,275,781 -0.23(-2.31%)
Sep 13, 2023 9.948 10.05 9.861 9.977 3,243,814 +0.23(+2.36%)
Sep 12, 2023 9.909 9.948 9.636 9.746 2,920,629 -0.03(-0.29%)
Sep 11, 2023 9.717 9.919 9.593 9.775 3,300,961 -0.40(-3.96%)
Sep 08, 2023 10.18 10.41 10.08 10.18 3,807,308 +0.07(+0.66%)
Sep 07, 2023 9.986 10.24 9.981 10.11 5,066,687 +0.77(+8.22%)
Sep 06, 2023 9.381 9.427 9.055 9.343 3,785,209 -0.03(-0.31%)
Sep 05, 2023 9.285 9.506 9.228 9.372 4,987,359 +0.36(+3.94%)
Sep 01, 2023 9.170 9.189 8.575 9.016 8,431,252 -0.65(-6.75%)
Aug 31, 2023 9.535 9.785 9.506 9.669 5,144,549 +0.40(+4.35%)
Aug 30, 2023 9.468 9.486 9.218 9.266 4,893,688 +0.17(+1.90%)
Aug 29, 2023 9.333 9.477 9.007 9.093 7,252,252 -0.59(-6.05%)
Aug 28, 2023 9.900 10.01 9.535 9.679 6,743,941 -0.72(-6.92%)
Aug 25, 2023 10.40 10.77 10.34 10.40 6,647,370 +0.04(+0.37%)
Aug 24, 2023 10.13 10.47 10.06 10.36 6,843,511 -0.10(-0.92%)
Aug 23, 2023 10.90 10.91 10.36 10.46 7,137,943 -0.71(-6.36%)
Aug 22, 2023 10.88 11.31 10.84 11.17 6,081,463 +0.00(+0.00%)
Aug 21, 2023 11.43 11.54 11.15 11.17 8,008,599 +0.08(+0.69%)
Aug 18, 2023 11.09 11.22 10.90 11.09 12,282,625 +0.77(+7.44%)
Aug 17, 2023 9.861 10.39 9.861 10.32 8,279,048 -0.21(-2.01%)
Aug 16, 2023 10.47 10.61 10.28 10.53 10,629,532 +0.60(+6.09%)
Aug 15, 2023 9.650 10.02 9.640 9.929 6,437,438 +0.46(+4.87%)
Aug 14, 2023 9.631 9.776 9.348 9.468 6,117,844 +0.31(+3.35%)
Aug 11, 2023 9.074 9.381 9.055 9.160 8,471,867 +0.77(+9.15%)
Aug 10, 2023 8.315 8.508 7.941 8.392 6,060,957 -0.21(-2.46%)
Aug 09, 2023 8.469 8.824 8.416 8.604 4,600,683 -0.11(-1.21%)
Aug 08, 2023 8.834 8.988 8.671 8.709 6,730,695 +0.48(+5.83%)
Aug 07, 2023 7.979 8.439 7.979 8.229 4,617,801 +0.12(+1.42%)
Aug 04, 2023 7.922 8.162 7.794 8.114 6,838,681 +0.30(+3.81%)
Aug 03, 2023 7.989 8.037 7.706 7.816 8,068,978 -0.65(-7.71%)
Aug 02, 2023 8.181 8.517 8.171 8.469 8,639,902 +0.73(+9.43%)
Aug 01, 2023 7.605 7.807 7.568 7.739 9,811,275 +0.53(+7.32%)
Jul 31, 2023 7.499 7.566 7.154 7.211 7,963,256 -0.30(-3.96%)
Jul 28, 2023 7.893 7.931 7.499 7.509 18,553,776 -1.42(-15.91%)
Jul 27, 2023 8.565 9.016 8.527 8.930 5,896,451 +0.36(+4.26%)
Jul 26, 2023 9.016 9.016 8.488 8.565 7,417,845 -0.37(-4.19%)
Jul 25, 2023 8.527 8.960 8.440 8.940 6,567,163 -0.30(-3.22%)
Jul 24, 2023 10.14 10.23 8.997 9.237 6,787,218 -0.64(-6.51%)
Jul 21, 2023 9.660 9.967 9.602 9.881 3,168,270 -0.02(-0.19%)
Jul 20, 2023 9.900 10.04 9.775 9.900 3,694,591 +0.12(+1.28%)
Jul 19, 2023 9.573 9.799 9.381 9.775 4,499,088 -0.19(-1.93%)
Jul 18, 2023 9.756 10.16 9.679 9.967 4,272,322 +0.62(+6.68%)
Jul 17, 2023 9.535 9.705 9.285 9.343 4,621,716 +0.15(+1.67%)
Jul 14, 2023 9.074 9.276 9.064 9.189 3,611,428 +0.45(+5.16%)
Jul 13, 2023 9.045 9.055 8.709 8.738 5,304,594 -0.62(-6.67%)
Jul 12, 2023 9.660 9.785 9.295 9.362 5,203,942 -0.88(-8.62%)
Jul 11, 2023 10.45 10.70 10.25 10.25 2,106,943 -0.23(-2.20%)
Jul 10, 2023 10.81 10.84 10.39 10.48 1,862,137 +0.04(+0.37%)
Jul 07, 2023 10.99 10.99 10.26 10.44 3,164,354 -0.71(-6.37%)
Jul 06, 2023 11.04 11.27 10.90 11.15 3,443,963 +0.88(+8.61%)
Jul 05, 2023 10.22 10.38 10.20 10.26 2,718,018 +0.36(+3.69%)
Jul 03, 2023 9.881 9.986 9.612 9.900 2,175,107 -0.62(-5.93%)
Jun 30, 2023 10.50 10.63 10.35 10.52 1,880,053 -0.26(-2.40%)
Jun 29, 2023 10.82 10.86 10.69 10.78 2,242,017 +0.52(+5.05%)
Jun 28, 2023 10.29 10.49 10.26 10.26 2,036,007 +0.19(+1.91%)
Jun 27, 2023 10.19 10.27 10.03 10.07 2,393,084 -0.63(-5.92%)
Jun 26, 2023 10.70 10.80 10.50 10.71 1,735,542 -0.20(-1.85%)
Jun 23, 2023 10.71 11.02 10.71 10.91 3,033,441 +0.60(+5.87%)
Jun 22, 2023 10.30 10.48 10.17 10.30 2,336,057 +0.15(+1.51%)
Jun 21, 2023 10.16 10.25 9.929 10.15 2,938,809 +0.17(+1.73%)
Jun 20, 2023 9.605 10.04 9.529 9.977 4,987,785 +1.14(+12.94%)
Jun 16, 2023 8.548 8.957 8.538 8.833 2,948,388 +0.12(+1.42%)
Jun 15, 2023 8.833 8.986 8.690 8.710 3,371,760 -0.66(-7.02%)
May 08, 2023 9.262 9.473 9.253 9.367 3,200,420 -0.21(-2.19%)
May 05, 2023 9.767 9.910 9.528 9.577 3,411,393 -0.40(-4.01%)
May 04, 2023 10.19 10.19 9.853 9.977 4,654,548 -0.85(-7.83%)
May 03, 2023 10.77 10.89 10.62 10.82 3,822,035 +0.10(+0.89%)
May 02, 2023 10.41 10.90 10.41 10.73 3,834,064 +0.63(+6.23%)
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.