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 29, 2021 11.95 12.30 11.85 12.17 734,173 +0.76(+6.69%)
Jan 28, 2021 11.73 11.86 11.35 11.41 574,113 -0.02(-0.17%)
Jan 27, 2021 11.23 11.46 11.09 11.43 807,394 +1.09(+10.52%)
Jan 26, 2021 10.40 10.48 10.31 10.34 324,999 +0.31(+3.04%)
Jan 25, 2021 9.947 10.32 9.871 10.03 600,740 -0.74(-6.90%)
Jan 22, 2021 10.96 11.01 10.64 10.78 347,898 +0.18(+1.71%)
Jan 21, 2021 10.59 10.73 10.55 10.60 330,627 +0.15(+1.46%)
Jan 20, 2021 10.66 10.75 10.41 10.44 965,467 -1.05(-9.13%)
Jan 19, 2021 11.51 11.64 11.42 11.49 1,009,772 -1.72(-13.00%)
Jan 15, 2021 13.07 13.26 12.98 13.21 230,150 +0.02(+0.14%)
Jan 14, 2021 12.78 13.20 12.73 13.19 334,630 -0.16(-1.21%)
Jan 13, 2021 13.57 13.63 13.18 13.35 258,101 -0.16(-1.20%)
Jan 12, 2021 13.52 13.62 13.38 13.51 429,273 -0.53(-3.80%)
Jan 11, 2021 13.91 14.05 13.80 14.05 423,373 +0.56(+4.17%)
Jan 08, 2021 14.10 14.28 13.48 13.49 386,169 -0.93(-6.42%)
Jan 07, 2021 14.57 14.85 14.38 14.41 296,923 -0.29(-1.95%)
Jan 06, 2021 14.32 14.96 14.15 14.70 620,841 +0.47(+3.28%)
Jan 05, 2021 15.07 15.07 14.22 14.23 524,821 -1.29(-8.30%)
Jan 04, 2021 15.05 15.62 14.93 15.52 379,551 +0.16(+1.06%)
Dec 31, 2020 15.36 15.36 15.36 340,083 -0.23(-1.47%)
Dec 30, 2020 15.42 15.61 15.35 15.58 340,083 -0.73(-4.50%)
Dec 29, 2020 16.57 16.62 16.20 16.32 292,381 -0.73(-4.31%)
Dec 28, 2020 17.08 17.28 16.97 17.05 283,496 -0.08(-0.45%)
Dec 24, 2020 16.86 17.35 16.74 17.13 262,549 +0.77(+4.72%)
Dec 23, 2020 16.25 16.41 16.22 16.36 116,541 -0.42(-2.50%)
Dec 22, 2020 16.63 16.83 16.59 16.78 218,188 +0.14(+0.86%)
Dec 21, 2020 16.85 16.85 16.41 16.63 274,675 +0.41(+2.53%)
Dec 18, 2020 16.23 16.41 16.18 16.22 132,952 +0.07(+0.41%)
Dec 17, 2020 16.07 16.25 15.99 16.16 204,617 -0.32(-1.97%)
Dec 16, 2020 16.36 16.53 16.26 16.48 201,889 -0.05(-0.29%)
Dec 15, 2020 16.56 16.78 16.52 16.53 153,018 -0.14(-0.86%)
Dec 14, 2020 16.37 16.67 16.37 16.67 155,915 +0.08(+0.46%)
Dec 11, 2020 16.39 16.62 16.39 16.59 213,478 +0.42(+2.59%)
Dec 10, 2020 16.80 16.80 16.04 16.18 459,561 -0.62(-3.69%)
Dec 09, 2020 16.34 16.95 16.31 16.80 473,581 +0.60(+3.71%)
Dec 08, 2020 16.32 16.45 16.18 16.19 144,137 +0.13(+0.83%)
Dec 07, 2020 16.19 16.21 15.99 16.06 231,474 +0.43(+2.75%)
Dec 04, 2020 15.55 15.73 15.49 15.63 143,961 -0.02(-0.12%)
Dec 03, 2020 15.69 15.79 15.51 15.65 214,281 +0.00(+0.00%)
Dec 02, 2020 15.71 15.80 15.54 15.65 218,914 +0.31(+1.99%)
Dec 01, 2020 15.21 15.46 15.15 15.35 226,455 -0.45(-2.84%)
Nov 30, 2020 15.29 15.85 15.27 15.79 466,189 +1.28(+8.80%)
Nov 27, 2020 14.78 14.78 14.38 14.52 359,537 -1.28(-8.09%)
Nov 25, 2020 15.97 16.05 15.77 15.79 198,065 +0.22(+1.41%)
Nov 24, 2020 15.69 15.97 15.55 15.57 294,705 -0.24(-1.51%)
Nov 23, 2020 15.46 15.89 15.42 15.81 247,611 +0.12(+0.79%)
Nov 20, 2020 15.88 15.92 15.56 15.69 236,126 -0.48(-2.95%)
Nov 19, 2020 16.16 16.21 15.94 16.17 215,797 +0.23(+1.44%)
Nov 18, 2020 15.63 15.97 15.63 15.94 295,784 +0.24(+1.52%)
Nov 17, 2020 15.95 16.02 15.60 15.70 257,610 +0.28(+1.79%)
Nov 16, 2020 15.51 15.66 15.29 15.42 246,883 -0.24(-1.52%)
Nov 13, 2020 15.73 15.95 15.55 15.66 377,467 -0.42(-2.61%)
Nov 12, 2020 15.70 16.19 15.46 16.08 528,865 +0.55(+3.56%)
Nov 11, 2020 16.23 16.27 15.45 15.53 584,269 -0.49(-3.04%)
Nov 10, 2020 15.64 16.13 15.52 16.01 598,685 +0.98(+6.54%)
Nov 09, 2020 13.91 15.08 13.85 15.03 648,494 -0.49(-3.13%)
Nov 06, 2020 15.73 15.81 15.28 15.52 376,103 -0.01(-0.06%)
Nov 05, 2020 15.29 15.92 15.27 15.53 695,357 -0.79(-4.85%)
Nov 04, 2020 17.32 17.40 16.21 16.32 946,949 -2.29(-12.30%)
Nov 03, 2020 18.77 18.90 18.31 18.61 525,516 -0.13(-0.71%)
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.