Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

19.14 +0.63 (+3.43%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 18.85 19.20 18.72 19.07 7,484,593 +1.08(+5.99%)
Feb 29, 2024 18.53 18.54 17.83 17.99 7,568,591 -0.17(-0.93%)
Feb 28, 2024 18.87 18.87 18.13 18.16 9,694,785 -2.02(-10.03%)
Feb 27, 2024 20.13 20.30 19.98 20.19 8,736,606 +0.94(+4.87%)
Feb 26, 2024 19.40 19.79 19.21 19.25 7,347,613 -0.51(-2.57%)
Feb 23, 2024 19.94 20.05 19.38 19.76 7,533,015 +0.44(+2.27%)
Feb 22, 2024 19.27 19.43 18.77 19.32 10,174,220 +0.86(+4.65%)
Feb 21, 2024 18.41 18.84 18.25 18.46 9,958,917 +1.37(+7.99%)
Feb 20, 2024 17.43 17.64 16.85 17.10 6,688,072 -0.37(-2.11%)
Feb 16, 2024 17.65 17.90 17.44 17.47 10,229,649 +0.79(+4.72%)
Feb 15, 2024 16.47 16.82 16.46 16.68 4,595,024 +0.16(+0.97%)
Feb 14, 2024 16.29 16.56 16.07 16.52 7,623,345 +0.99(+6.36%)
Feb 13, 2024 16.07 16.52 15.37 15.53 9,303,155 -1.18(-7.04%)
Feb 12, 2024 16.21 17.30 16.18 16.71 12,019,023 +0.78(+4.88%)
Feb 09, 2024 15.52 16.01 15.04 15.93 7,649,569 +0.48(+3.10%)
Feb 08, 2024 15.84 15.97 15.43 15.45 8,316,552 -1.14(-6.86%)
Feb 07, 2024 16.49 17.08 16.33 16.59 13,634,470 -1.19(-6.68%)
Feb 06, 2024 16.89 17.82 16.58 17.77 14,028,499 +2.61(+17.24%)
Feb 05, 2024 14.64 15.27 14.50 15.16 8,469,813 +0.90(+6.29%)
Feb 02, 2024 14.34 14.52 14.07 14.26 10,155,750 -0.91(-5.98%)
Feb 01, 2024 15.27 15.50 14.92 15.17 5,754,823 +0.11(+0.73%)
Jan 31, 2024 14.75 15.63 14.72 15.06 9,526,274 -0.30(-1.95%)
Jan 30, 2024 15.26 15.51 15.07 15.36 8,472,100 -0.80(-4.94%)
Jan 29, 2024 16.75 16.80 15.72 16.16 11,794,600 -0.68(-4.03%)
Jan 26, 2024 16.59 17.05 16.48 16.84 6,290,555 -0.39(-2.26%)
Jan 25, 2024 17.73 17.98 16.96 17.23 12,204,981 +0.01(+0.06%)
Jan 24, 2024 17.70 17.81 17.04 17.22 24,504,276 +1.38(+8.69%)
Jan 23, 2024 15.35 15.94 15.33 15.84 15,666,381 +1.87(+13.35%)
Jan 22, 2024 13.52 14.05 13.37 13.97 9,314,342 -1.11(-7.34%)
Jan 19, 2024 14.31 15.24 14.07 15.08 14,209,927 +0.32(+2.16%)
Jan 18, 2024 14.89 15.02 14.63 14.76 7,242,168 +0.09(+0.61%)
Jan 17, 2024 14.17 14.75 14.10 14.67 11,296,790 -1.21(-7.60%)
Jan 16, 2024 16.48 16.50 15.79 15.88 11,748,541 -1.66(-9.44%)
Jan 12, 2024 17.91 18.21 17.54 17.54 4,595,975 -0.20(-1.12%)
Jan 11, 2024 17.68 17.81 17.28 17.73 6,566,719 +0.74(+4.34%)
Jan 10, 2024 17.18 17.21 16.87 17.00 4,753,178 -0.03(-0.18%)
Jan 09, 2024 17.07 17.16 16.90 17.03 9,100,256 -1.10(-6.05%)
Jan 08, 2024 17.53 18.14 17.37 18.12 8,191,661 -0.66(-3.50%)
Jan 05, 2024 19.15 19.32 18.75 18.78 6,256,229 -0.39(-2.03%)
Jan 04, 2024 19.38 19.64 19.09 19.17 5,184,733 -0.75(-3.76%)
Jan 03, 2024 18.95 19.97 18.93 19.92 6,705,303 +0.98(+5.16%)
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.