FTSE China Bear 3X Direxion (NY: YANG )

18.21 USD +0.57 (+3.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 18.73 18.87 18.01 18.21 1,406,214 +0.57(+3.23%)
Jan 14, 2022 17.64 0 -0.57(-3.13%)
Jan 13, 2022 17.38 18.24 17.38 18.21 1,477,647 +1.17(+6.87%)
Jan 12, 2022 17.16 17.52 16.76 17.04 1,916,620 -1.19(-6.53%)
Jan 11, 2022 19.67 19.96 18.19 18.23 1,812,212 -1.91(-9.48%)
Jan 10, 2022 19.96 20.59 19.68 20.14 1,616,774 -0.07(-0.35%)
Jan 07, 2022 20.49 20.72 19.82 20.21 1,292,191 -1.32(-6.13%)
Jan 06, 2022 22.11 22.41 21.14 21.53 1,646,341 -1.25(-5.49%)
Jan 05, 2022 22.41 22.78 21.38 22.78 1,863,009 +1.21(+5.61%)
Jan 04, 2022 20.90 21.81 20.90 21.57 1,527,791 +1.10(+5.37%)
Jan 03, 2022 20.54 21.34 20.40 20.47 1,404,634 +0.20(+0.99%)
Dec 31, 2021 20.24 20.46 19.63 20.27 964,537 +0.51(+2.58%)
Dec 30, 2021 22.00 22.00 19.42 19.76 1,651,072 -2.40(-10.83%)
Dec 29, 2021 21.96 22.67 21.79 22.16 928,369 +0.74(+3.45%)
Dec 28, 2021 21.00 21.52 21.00 21.42 893,001 +0.69(+3.33%)
Dec 27, 2021 20.81 20.87 20.17 20.73 836,980 +0.12(+0.58%)
Dec 23, 2021 21.05 21.34 20.48 20.61 807,868 -0.11(-0.53%)
Dec 22, 2021 21.14 21.48 20.67 20.72 1,152,554 +0.18(+0.88%)
Dec 21, 2021 21.88 21.90 20.52 20.54 1,273,485 -2.11(-9.32%)
Dec 20, 2021 22.32 22.93 22.19 22.65 1,553,704 +1.40(+6.59%)
Dec 17, 2021 21.50 21.76 20.86 21.25 1,823,514 +0.69(+3.36%)
Dec 16, 2021 19.81 20.59 19.40 20.56 1,436,100 -0.19(-0.92%)
Dec 15, 2021 20.31 21.55 20.31 20.75 2,483,614 +1.62(+8.47%)
Dec 14, 2021 19.79 19.87 19.10 19.13 1,177,451 +0.08(+0.42%)
Dec 13, 2021 18.60 19.28 18.52 19.05 925,212 +0.98(+5.42%)
Dec 10, 2021 18.10 18.34 17.89 18.07 619,614 -0.07(-0.39%)
Dec 09, 2021 18.14 18.28 17.68 18.14 909,930 +0.04(+0.22%)
Dec 08, 2021 18.45 18.67 17.85 18.10 1,112,340 -0.22(-1.20%)
Dec 07, 2021 18.18 18.51 18.06 18.32 979,897 -0.78(-4.08%)
Dec 06, 2021 20.48 20.73 19.10 19.10 1,253,370 -1.17(-5.77%)
Dec 03, 2021 19.04 20.79 19.00 20.27 2,460,818 +1.29(+6.80%)
Dec 02, 2021 18.62 19.40 18.17 18.98 1,684,903 -0.35(-1.81%)
Dec 01, 2021 18.58 19.37 18.02 19.33 1,229,196 +0.14(+0.73%)
Nov 30, 2021 19.01 19.10 18.70 19.19 1,401,527 +0.31(+1.64%)
Nov 29, 2021 18.24 19.04 18.24 18.88 1,102,976 +0.50(+2.72%)
Nov 26, 2021 18.08 18.71 18.06 18.38 1,352,294 +1.43(+8.44%)
Nov 24, 2021 17.27 17.52 16.91 16.95 1,004,521 -0.14(-0.82%)
Nov 23, 2021 16.89 17.26 16.59 17.09 997,555 +0.25(+1.48%)
Nov 22, 2021 16.38 17.06 16.29 16.84 922,323 +0.59(+3.63%)
Nov 19, 2021 16.21 16.28 15.85 16.25 833,401 -0.27(-1.63%)
Nov 18, 2021 16.19 16.52 16.41 16.52 1,415,238 +1.01(+6.51%)
Nov 17, 2021 14.87 15.58 14.85 15.51 838,404 +0.49(+3.26%)
Nov 16, 2021 14.92 15.26 14.80 15.02 846,614 -0.50(-3.22%)
Nov 15, 2021 15.17 15.58 15.17 15.52 731,576 +0.28(+1.84%)
Nov 12, 2021 15.58 15.66 15.19 15.24 592,308 -0.06(-0.39%)
Nov 11, 2021 16.04 16.11 15.27 15.30 1,465,336 -2.01(-11.61%)
Nov 10, 2021 17.35 17.31 1,481,150 -0.49(-2.75%)
Nov 09, 2021 17.69 17.95 17.33 17.80 778,669 +0.41(+2.36%)
Nov 08, 2021 17.49 17.74 17.34 17.39 782,930 -0.61(-3.39%)
Nov 05, 2021 17.23 18.11 17.20 18.00 1,036,389 +0.93(+5.45%)
Nov 04, 2021 16.45 17.18 16.45 17.07 913,926 +0.24(+1.43%)
Nov 03, 2021 17.10 17.32 16.74 16.83 917,454 -0.40(-2.32%)
Nov 02, 2021 16.86 17.29 16.86 17.23 1,130,842 +1.31(+8.23%)
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.