Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

29.24 -1.28 (-4.19%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 30.08 30.24 29.22 29.24 4,445,233 -1.28(-4.19%)
May 21, 2024 30.46 30.85 30.03 30.52 4,538,724 -1.41(-4.42%)
May 20, 2024 32.02 32.51 31.74 31.93 3,454,669 -1.08(-3.27%)
May 17, 2024 32.60 33.69 32.09 33.01 5,563,711 +0.57(+1.76%)
May 16, 2024 31.00 32.59 30.61 32.44 5,960,486 +2.60(+8.71%)
May 15, 2024 29.78 29.91 29.04 29.84 2,782,040 +0.93(+3.22%)
May 14, 2024 28.90 29.30 28.76 28.91 4,085,894 -1.09(-3.63%)
May 13, 2024 29.25 30.29 29.25 30.00 4,886,411 +1.80(+6.38%)
May 10, 2024 28.60 28.86 27.92 28.20 4,904,971 +1.09(+4.02%)
May 09, 2024 26.96 27.17 26.49 27.11 3,890,811 +1.62(+6.36%)
May 08, 2024 24.84 25.54 24.77 25.49 3,647,995 -0.38(-1.47%)
May 07, 2024 26.00 26.09 25.71 25.87 3,104,919 -1.03(-3.83%)
May 06, 2024 27.25 27.43 26.57 26.90 4,400,859 -0.15(-0.55%)
May 03, 2024 26.90 27.07 26.22 27.05 5,845,572 +0.66(+2.50%)
May 02, 2024 24.68 26.82 24.66 26.39 10,494,440 +3.73(+16.46%)
May 01, 2024 22.40 23.26 22.25 22.66 3,999,663 +0.44(+1.98%)
Apr 30, 2024 22.79 22.95 22.16 22.22 4,287,574 -1.55(-6.52%)
Apr 29, 2024 23.24 23.86 23.09 23.77 4,591,666 +0.56(+2.41%)
Apr 26, 2024 23.35 23.64 22.94 23.21 4,413,481 +1.12(+5.07%)
Apr 25, 2024 21.23 22.14 21.23 22.09 5,075,765 +0.49(+2.27%)
Apr 24, 2024 21.50 21.73 21.27 21.60 7,234,669 +1.10(+5.37%)
Apr 23, 2024 20.02 20.54 19.99 20.50 5,533,588 +0.93(+4.75%)
Apr 22, 2024 18.94 19.64 18.76 19.57 4,175,642 +0.80(+4.26%)
Apr 19, 2024 18.52 18.77 18.44 18.77 3,939,658 -0.04(-0.21%)
Apr 18, 2024 18.58 19.00 18.57 18.81 3,380,403 +0.91(+5.08%)
Apr 17, 2024 18.25 18.30 17.82 17.90 3,086,431 -0.06(-0.33%)
Apr 16, 2024 18.14 18.34 17.81 17.96 4,302,063 -0.60(-3.23%)
Apr 15, 2024 19.20 19.24 18.40 18.56 4,239,455 +0.17(+0.92%)
Apr 12, 2024 19.30 19.32 18.25 18.39 8,986,445 -2.10(-10.25%)
Apr 11, 2024 20.70 20.80 20.11 20.49 4,033,014 +0.52(+2.60%)
Apr 10, 2024 20.05 20.33 19.72 19.97 4,243,983 -0.27(-1.33%)
Apr 09, 2024 20.00 20.29 19.93 20.24 3,185,709 +0.52(+2.64%)
Apr 08, 2024 19.78 20.05 19.67 19.72 2,433,344 +0.37(+1.91%)
Apr 05, 2024 19.28 19.54 19.21 19.35 3,184,834 -0.29(-1.48%)
Apr 04, 2024 20.46 20.53 19.54 19.64 3,562,574 -0.35(-1.75%)
Apr 03, 2024 19.68 20.09 19.51 19.99 3,524,725 -0.36(-1.77%)
Apr 02, 2024 20.20 20.78 20.13 20.35 5,497,523 +0.45(+2.26%)
Apr 01, 2024 19.90 20.33 19.57 19.90 7,449,212 +0.81(+4.24%)
Mar 28, 2024 18.86 19.16 19.16 19.09 5,748,800 +0.58(+3.13%)
Mar 27, 2024 18.11 18.54 17.96 18.51 3,472,266 -0.09(-0.48%)
Mar 26, 2024 18.83 18.87 18.58 18.60 2,781,532 +0.31(+1.69%)
Mar 25, 2024 18.22 18.55 18.20 18.29 2,665,015 +0.05(+0.27%)
Mar 22, 2024 18.22 18.43 18.07 18.24 5,618,728 -0.80(-4.20%)
Mar 21, 2024 19.45 19.53 19.04 19.04 4,417,153 -0.30(-1.55%)
Mar 20, 2024 18.88 19.40 18.76 19.34 4,363,583 +0.52(+2.76%)
Mar 19, 2024 18.78 18.95 18.36 18.82 3,721,506 -0.31(-1.63%)
Mar 18, 2024 19.38 19.44 18.98 19.13 4,477,285 +0.08(+0.42%)
Mar 15, 2024 19.33 19.44 19.02 19.05 4,244,151 -0.40(-2.05%)
Mar 14, 2024 20.01 20.10 19.19 19.45 5,774,939 -1.22(-5.89%)
Mar 13, 2024 20.75 21.31 20.58 20.67 5,951,953 +0.22(+1.07%)
Mar 12, 2024 20.31 20.57 20.08 20.45 8,460,887 +1.26(+6.55%)
Mar 11, 2024 18.83 19.55 18.80 19.19 7,857,216 +1.27(+7.07%)
Mar 08, 2024 17.78 18.10 17.61 17.92 4,463,156 +0.29(+1.64%)
Mar 07, 2024 17.52 17.72 17.32 17.64 4,949,402 -0.49(-2.70%)
Mar 06, 2024 18.44 18.64 18.02 18.12 6,940,512 +1.08(+6.32%)
Mar 05, 2024 17.19 17.52 16.98 17.05 8,334,995 -0.85(-4.74%)
Mar 04, 2024 18.57 18.60 17.71 17.89 8,791,810 -1.18(-6.17%)
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.