Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

18.51 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 (%)
Jan 31, 2020 310.39 311.14 300.80 306.06 300,859 -24.05(-7.29%)
Jan 30, 2020 319.40 331.62 313.39 330.11 279,634 -10.90(-3.20%)
Jan 29, 2020 347.59 349.28 340.26 341.01 120,557 +5.07(+1.51%)
Jan 28, 2020 330.87 338.94 324.85 335.94 165,667 +7.70(+2.35%)
Jan 27, 2020 313.02 336.13 310.39 328.24 311,560 -45.09(-12.08%)
Jan 24, 2020 385.92 386.86 366.94 373.33 159,815 -16.53(-4.24%)
Jan 23, 2020 378.78 391.55 372.95 389.86 190,858 -13.34(-3.31%)
Jan 22, 2020 411.84 411.84 400.57 403.20 87,958 +11.09(+2.83%)
Jan 21, 2020 398.50 402.83 391.74 392.12 194,023 -62.19(-13.69%)
Jan 17, 2020 452.80 455.25 449.42 454.31 76,232 +5.82(+1.30%)
Jan 16, 2020 443.60 449.23 443.03 448.48 64,507 +8.08(+1.83%)
Jan 15, 2020 441.72 443.79 439.46 440.40 84,201 -7.51(-1.68%)
Jan 14, 2020 446.04 449.42 442.28 447.92 144,106 -12.96(-2.81%)
Jan 13, 2020 446.60 461.63 445.66 460.88 135,661 +22.73(+5.19%)
Jan 10, 2020 437.40 441.81 434.58 438.15 89,155 +3.19(+0.73%)
Jan 09, 2020 435.14 436.08 431.38 434.95 78,536 +10.52(+2.48%)
Jan 08, 2020 415.79 430.63 414.10 424.43 166,252 -0.38(-0.09%)
Jan 07, 2020 426.31 427.06 421.99 424.81 66,643 -3.19(-0.75%)
Jan 06, 2020 422.74 428.38 421.80 428.00 73,264 +5.07(+1.20%)
Jan 03, 2020 425.56 432.51 421.99 422.93 150,767 -27.62(-6.13%)
Jan 02, 2020 436.08 450.92 436.08 450.55 148,467 +35.13(+8.46%)
Dec 31, 2019 413.35 417.29 409.21 415.41 98,858 +3.01(+0.73%)
Dec 30, 2019 422.74 424.06 411.28 412.41 146,671 -5.45(-1.30%)
Dec 27, 2019 419.74 422.37 415.41 417.86 72,453 +4.51(+1.09%)
Dec 26, 2019 406.02 414.29 405.46 413.35 67,245 +11.65(+2.90%)
Dec 24, 2019 400.76 403.20 399.44 401.70 36,676 +1.13(+0.28%)
Dec 23, 2019 399.63 400.95 397.00 400.57 58,397 -0.90(-0.22%)
Dec 20, 2019 400.91 404.46 399.60 401.47 58,570 +4.48(+1.13%)
Dec 19, 2019 392.32 396.99 391.94 396.99 45,897 -2.80(-0.70%)
Dec 18, 2019 399.79 400.72 397.55 399.79 46,051 +3.74(+0.94%)
Dec 17, 2019 392.88 398.67 391.94 396.05 95,197 +15.88(+4.18%)
Dec 16, 2019 381.86 383.16 379.24 380.17 91,655 +12.70(+3.46%)
Dec 13, 2019 377.37 388.21 367.47 367.47 229,619 -4.67(-1.26%)
Dec 12, 2019 351.96 373.63 351.96 372.14 183,237 +20.18(+5.73%)
Dec 11, 2019 345.61 354.58 345.24 351.96 66,770 +18.31(+5.49%)
Dec 10, 2019 333.84 335.90 332.35 333.66 36,604 +3.18(+0.96%)
Dec 09, 2019 335.52 337.21 330.11 330.48 29,020 -3.92(-1.17%)
Dec 06, 2019 337.58 338.14 334.40 334.40 54,347 +7.47(+2.29%)
Dec 05, 2019 328.05 329.36 325.25 326.93 45,285 +0.93(+0.29%)
Dec 04, 2019 326.74 328.24 325.81 326.00 59,324 +4.11(+1.28%)
Dec 03, 2019 320.39 322.07 314.23 321.89 74,592 -6.54(-1.99%)
Dec 02, 2019 331.60 332.35 326.56 328.43 63,137 +0.37(+0.11%)
Nov 29, 2019 329.92 330.54 325.81 328.05 87,968 -28.21(-7.92%)
Nov 27, 2019 354.39 358.09 353.46 356.26 33,572 -1.49(-0.42%)
Nov 26, 2019 355.51 359.25 350.47 357.76 43,067 +2.24(+0.63%)
Nov 25, 2019 349.35 356.63 348.42 355.51 66,617 +16.81(+4.96%)
Nov 22, 2019 341.69 341.69 335.71 338.70 39,723 -0.75(-0.22%)
Nov 21, 2019 337.02 339.82 333.66 339.45 41,903 -2.43(-0.71%)
Nov 20, 2019 344.49 347.67 338.14 341.88 54,199 -4.86(-1.40%)
Nov 19, 2019 351.03 351.96 345.43 346.73 61,716 +9.34(+2.77%)
Nov 18, 2019 340.19 341.32 337.21 337.39 42,950 +3.18(+0.95%)
Nov 15, 2019 333.10 335.71 331.41 334.22 66,134 +1.87(+0.56%)
Nov 14, 2019 331.98 333.47 327.12 332.35 46,747 -2.24(-0.67%)
Nov 13, 2019 334.03 338.51 332.35 334.59 81,882 -15.13(-4.33%)
Nov 12, 2019 354.77 355.70 347.29 349.72 67,727 -8.59(-2.40%)
Nov 11, 2019 351.22 359.06 350.84 358.32 65,581 -18.12(-4.81%)
Nov 08, 2019 377.93 380.17 372.33 376.44 72,643 -8.22(-2.14%)
Nov 07, 2019 385.78 390.26 382.42 384.66 114,469 +9.34(+2.49%)
Nov 06, 2019 380.36 382.04 374.20 375.32 95,430 -2.06(-0.54%)
Nov 05, 2019 377.93 379.05 374.20 377.37 87,595 +6.54(+1.76%)
Nov 04, 2019 373.63 375.69 369.15 370.83 93,858 +13.45(+3.76%)
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.