Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

21.80 -0.32 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 64.50 66.00 62.98 63.46 783,929 +3.77(+6.32%)
Aug 30, 2022 63.57 63.73 59.02 59.69 789,718 -5.24(-8.07%)
Aug 29, 2022 66.29 68.46 64.88 64.93 471,772 -1.94(-2.90%)
Aug 26, 2022 73.68 73.68 66.58 66.87 1,329,783 -1.64(-2.40%)
Aug 25, 2022 64.80 68.57 63.74 68.51 2,200,613 +8.85(+14.83%)
Aug 24, 2022 56.54 61.62 55.97 59.66 566,653 +0.72(+1.22%)
Aug 23, 2022 58.57 59.39 56.50 58.94 432,686 -0.18(-0.31%)
Aug 22, 2022 58.74 60.08 58.74 59.12 578,751 +1.21(+2.08%)
Aug 19, 2022 58.42 59.35 57.51 57.91 409,373 -0.99(-1.68%)
Aug 18, 2022 59.96 60.10 57.78 58.90 595,034 -2.13(-3.49%)
Aug 17, 2022 61.02 62.29 60.61 61.03 393,731 -0.37(-0.60%)
Aug 16, 2022 60.84 62.00 60.55 61.40 454,180 -2.15(-3.38%)
Aug 15, 2022 62.24 64.00 61.95 63.54 481,803 -0.91(-1.41%)
Aug 12, 2022 61.21 64.56 61.21 64.45 540,991 +1.00(+1.57%)
Aug 11, 2022 63.25 66.77 62.90 63.46 912,264 +3.27(+5.43%)
Aug 10, 2022 59.30 60.52 57.77 60.19 910,734 -1.02(-1.66%)
Aug 09, 2022 62.09 62.86 60.86 61.21 391,722 -1.23(-1.98%)
Aug 08, 2022 63.15 64.09 62.03 62.44 400,806 -1.70(-2.65%)
Aug 05, 2022 62.72 64.37 62.21 64.14 657,811 -2.08(-3.14%)
Aug 04, 2022 67.41 68.73 65.19 66.22 670,890 +2.86(+4.51%)
Aug 03, 2022 61.80 63.86 60.41 63.36 1,252,484 +1.45(+2.35%)
Aug 02, 2022 59.47 64.70 58.88 61.91 2,474,366 -1.39(-2.19%)
Aug 01, 2022 63.34 64.46 61.01 63.29 1,191,351 -2.64(-4.00%)
Jul 29, 2022 65.16 66.30 63.74 65.93 1,030,409 -6.99(-9.58%)
Jul 28, 2022 74.23 74.67 69.62 72.92 716,236 -2.92(-3.86%)
Jul 27, 2022 74.41 76.33 72.28 75.85 643,462 +2.35(+3.20%)
Jul 26, 2022 76.44 77.24 72.95 73.49 455,465 -0.66(-0.88%)
Jul 25, 2022 73.71 74.39 72.38 74.15 223,122 +1.61(+2.23%)
Jul 22, 2022 75.96 76.15 71.80 72.53 576,471 -5.05(-6.51%)
Jul 21, 2022 74.94 77.67 74.94 77.59 755,248 +1.79(+2.37%)
Jul 20, 2022 76.83 77.62 74.52 75.79 1,157,461 -1.61(-2.09%)
Jul 19, 2022 76.27 77.60 74.95 77.40 930,733 +2.29(+3.05%)
Jul 18, 2022 76.61 78.61 74.57 75.12 1,897,648 +4.25(+6.00%)
Jul 15, 2022 70.56 71.05 66.73 70.86 1,184,642 -1.96(-2.69%)
Jul 14, 2022 74.31 74.37 71.36 72.82 941,172 -3.33(-4.38%)
Jul 13, 2022 73.06 78.13 72.94 76.15 1,030,373 -1.42(-1.84%)
Jul 12, 2022 78.41 79.09 76.08 77.58 899,050 -1.90(-2.39%)
Jul 11, 2022 81.99 82.28 78.41 79.47 978,972 -11.84(-12.97%)
Jul 08, 2022 91.53 93.43 89.58 91.32 875,560 -3.52(-3.71%)
Jul 07, 2022 92.39 96.31 92.11 94.84 1,017,249 +5.94(+6.69%)
Jul 06, 2022 90.25 90.68 85.95 88.89 830,408 -3.89(-4.20%)
Jul 05, 2022 88.77 93.05 86.87 92.79 988,886 -1.18(-1.25%)
Jul 01, 2022 92.26 95.43 90.12 93.96 2,023,426 +0.31(+0.33%)
Jun 30, 2022 91.30 93.85 88.18 93.65 843,819 -0.32(-0.34%)
Jun 29, 2022 92.66 94.19 91.75 93.97 948,572 -1.53(-1.60%)
Jun 28, 2022 99.41 101.47 94.80 95.50 1,152,361 +0.29(+0.31%)
Jun 27, 2022 98.12 98.74 94.63 95.21 699,424 +1.99(+2.14%)
Jun 24, 2022 90.58 93.59 89.99 93.21 982,691 +7.24(+8.42%)
Jun 23, 2022 86.10 88.76 83.13 85.98 1,084,877 +3.70(+4.50%)
Jun 22, 2022 81.82 85.03 81.62 82.28 943,907 -4.89(-5.61%)
Jun 21, 2022 86.46 88.02 85.01 87.17 790,393 +6.16(+7.60%)
Jun 17, 2022 85.57 86.56 79.27 81.01 1,059,863 +3.95(+5.12%)
Jun 16, 2022 78.00 79.30 75.19 77.06 755,378 -9.88(-11.36%)
Jun 15, 2022 85.60 88.53 82.90 86.94 2,283,164 +4.95(+6.04%)
Jun 14, 2022 79.57 83.05 78.61 81.99 957,387 +6.77(+9.01%)
Jun 13, 2022 79.41 81.52 73.73 75.21 994,751 -11.28(-13.04%)
Jun 10, 2022 89.47 90.99 84.64 86.50 1,270,423 -0.23(-0.26%)
Jun 09, 2022 91.72 93.42 86.24 86.72 1,382,094 -10.69(-10.98%)
Jun 08, 2022 93.95 98.52 93.07 97.42 1,524,051 +7.32(+8.12%)
Jun 07, 2022 85.26 90.31 84.63 90.10 2,148,431 +4.08(+4.74%)
Jun 06, 2022 87.98 89.65 84.78 86.02 2,066,947 +6.38(+8.01%)
Jun 03, 2022 81.40 82.31 79.14 79.64 1,320,451 -4.25(-5.07%)
Jun 02, 2022 78.24 84.19 78.03 83.90 7,264,538 +6.94(+9.01%)
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.