Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

19.09 +0.58 (+3.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 83.58 84.06 79.86 79.86 5,791,075 +6.25(+8.50%)
May 27, 2022 73.03 73.61 70.55 73.61 620,830 +1.72(+2.39%)
May 26, 2022 65.41 72.65 65.40 71.89 1,207,476 +7.25(+11.21%)
May 25, 2022 64.07 65.40 62.93 64.64 694,023 +2.29(+3.67%)
May 24, 2022 65.79 65.79 61.40 62.36 987,299 -7.82(-11.14%)
May 23, 2022 70.75 70.75 68.46 70.17 934,653 -0.76(-1.08%)
May 20, 2022 73.03 73.99 67.50 70.94 1,294,151 +0.76(+1.09%)
May 19, 2022 65.79 70.94 65.79 70.17 1,210,946 +4.58(+6.98%)
May 18, 2022 68.65 70.36 65.22 65.60 1,058,394 -5.91(-8.27%)
May 17, 2022 72.84 73.80 69.03 71.51 1,260,795 +6.10(+9.33%)
May 16, 2022 64.64 66.93 63.88 65.41 908,459 -0.19(-0.29%)
May 13, 2022 61.78 65.98 61.59 65.60 1,033,676 +7.63(+13.16%)
May 12, 2022 57.40 60.26 54.74 57.97 1,210,935 +0.00(+0.00%)
May 11, 2022 61.40 63.69 57.59 57.97 1,319,935 +0.00(+0.00%)
May 10, 2022 60.45 60.45 55.89 57.97 1,134,612 +1.91(+3.40%)
May 09, 2022 58.92 60.63 55.49 56.06 1,105,600 -7.25(-11.45%)
May 06, 2022 66.17 66.74 62.55 63.31 845,685 -6.29(-9.04%)
May 05, 2022 74.37 75.32 67.12 69.60 906,764 -12.59(-15.31%)
May 04, 2022 75.89 82.57 74.93 82.19 735,860 +1.14(+1.41%)
May 03, 2022 81.04 82.57 79.14 81.04 594,256 +3.05(+3.91%)
May 02, 2022 76.08 78.66 73.44 77.99 806,607 +1.14(+1.49%)
Apr 29, 2022 81.23 82.76 76.47 76.85 1,187,834 +8.39(+12.26%)
Apr 28, 2022 68.65 69.41 65.22 68.46 1,045,443 +1.91(+2.87%)
Apr 27, 2022 64.64 68.36 64.64 66.55 1,043,737 +5.53(+9.06%)
Apr 26, 2022 64.45 64.45 60.92 61.02 835,096 -4.39(-6.71%)
Apr 25, 2022 61.40 65.41 60.64 65.41 975,537 -1.91(-2.83%)
Apr 22, 2022 69.03 73.01 67.12 67.31 830,214 +1.53(+2.32%)
Apr 21, 2022 71.51 72.46 65.22 65.79 957,969 -6.29(-8.73%)
Apr 20, 2022 77.99 77.99 72.08 72.08 792,524 -7.25(-9.13%)
Apr 19, 2022 77.80 79.42 74.94 79.33 744,926 -2.10(-2.58%)
Apr 18, 2022 81.04 82.75 78.37 81.42 618,068 -2.29(-2.73%)
Apr 14, 2022 86.19 86.48 83.52 83.71 530,717 -3.05(-3.52%)
Apr 13, 2022 83.33 87.34 82.76 86.76 712,259 +4.77(+5.81%)
Apr 12, 2022 86.57 86.57 81.42 82.00 678,466 -1.33(-1.60%)
Apr 11, 2022 85.05 86.57 82.00 83.33 825,279 -6.10(-6.82%)
Apr 08, 2022 89.43 91.86 88.48 89.43 503,692 +0.19(+0.21%)
Apr 07, 2022 91.72 92.29 87.14 89.24 657,312 -4.00(-4.29%)
Apr 06, 2022 95.34 95.92 90.77 93.25 669,905 -6.29(-6.32%)
Apr 05, 2022 106.21 106.40 98.78 99.54 574,078 -8.20(-7.61%)
Apr 04, 2022 104.88 108.41 102.97 107.74 943,551 +10.11(+10.35%)
Apr 01, 2022 100.30 102.59 95.92 97.63 831,967 +9.53(+10.82%)
Mar 31, 2022 94.77 94.77 87.72 88.10 701,166 -10.30(-10.47%)
Mar 30, 2022 98.20 102.59 97.25 98.40 677,429 -1.33(-1.34%)
Mar 29, 2022 100.87 103.35 98.59 99.73 788,435 +6.48(+6.95%)
Mar 28, 2022 92.29 94.58 90.20 93.25 701,907 +3.24(+3.60%)
Mar 25, 2022 87.34 90.54 86.00 90.00 688,398 -4.20(-4.45%)
Mar 24, 2022 93.06 94.92 89.43 94.20 1,096,484 -2.86(-2.95%)
Mar 23, 2022 94.58 103.26 91.72 97.06 1,122,102 -1.14(-1.17%)
Mar 22, 2022 97.63 100.87 95.53 98.20 997,783 +10.69(+12.21%)
Mar 21, 2022 88.66 91.14 82.37 87.51 1,245,661 -12.39(-12.40%)
Mar 18, 2022 87.71 102.77 86.18 99.91 1,809,279 +13.16(+15.16%)
Mar 17, 2022 88.09 88.47 80.65 86.75 1,595,607 -10.87(-11.13%)
Mar 16, 2022 80.08 97.81 77.79 97.62 2,900,050 +38.32(+64.63%)
Mar 15, 2022 55.48 61.97 53.39 59.30 2,106,772 -0.57(-0.96%)
Mar 14, 2022 65.59 67.69 59.30 59.87 1,404,070 -15.06(-20.10%)
Mar 11, 2022 87.90 87.99 74.64 74.93 669,809 -11.06(-12.86%)
Mar 10, 2022 90.18 85.99 620,468 -13.16(-13.27%)
Mar 09, 2022 96.86 99.53 94.38 99.15 469,911 +4.39(+4.63%)
Mar 08, 2022 97.43 99.64 91.71 94.76 396,587 -4.19(-4.24%)
Mar 07, 2022 103.34 107.34 98.57 98.95 549,926 -12.20(-10.98%)
Mar 04, 2022 113.83 116.69 110.01 111.16 388,148 -8.39(-7.02%)
Mar 03, 2022 126.98 127.55 118.40 119.55 355,303 -9.34(-7.25%)
Mar 02, 2022 131.56 131.75 124.88 128.89 315,224 -2.48(-1.89%)
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.