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 (%)
Mar 31, 2022 14.59 15.61 14.58 15.61 6,057,310 +1.53(+10.83%)
Mar 30, 2022 14.15 14.21 13.50 14.09 4,522,643 +0.19(+1.37%)
Mar 29, 2022 13.66 14.04 13.35 13.90 4,852,112 -0.95(-6.42%)
Mar 28, 2022 15.02 15.46 14.69 14.85 4,101,969 -0.69(-4.42%)
Mar 25, 2022 15.98 16.14 15.41 15.54 5,192,643 +0.67(+4.49%)
Mar 24, 2022 15.02 15.54 14.74 14.87 7,570,862 +0.44(+3.04%)
Mar 23, 2022 14.78 15.17 13.52 14.43 8,013,072 +0.18(+1.27%)
Mar 22, 2022 14.46 14.76 13.77 14.25 7,712,676 -2.03(-12.48%)
Mar 21, 2022 16.06 17.02 15.75 16.28 7,812,328 +1.71(+11.71%)
Mar 18, 2022 16.98 17.16 13.96 14.57 16,368,835 -2.47(-14.49%)
Mar 17, 2022 16.78 18.06 16.78 17.04 15,244,241 +1.59(+10.31%)
Mar 16, 2022 27.47 28.95 14.89 15.45 18,731,236 -26.43(-63.11%)
Mar 15, 2022 44.88 46.20 40.01 41.88 11,249,509 +0.20(+0.48%)
Mar 14, 2022 39.27 41.90 37.95 41.68 8,970,672 +7.14(+20.68%)
Mar 11, 2022 30.07 34.70 29.93 34.53 5,411,978 +3.77(+12.24%)
Mar 10, 2022 29.57 30.77 4,144,410 +3.65(+13.47%)
Mar 09, 2022 27.74 28.52 26.97 27.11 1,813,784 -1.39(-4.88%)
Mar 08, 2022 27.74 29.22 27.10 28.51 2,711,479 +1.13(+4.11%)
Mar 07, 2022 26.22 27.38 25.44 27.38 1,894,637 +2.82(+11.50%)
Mar 04, 2022 24.08 24.82 23.49 24.56 1,924,376 +1.50(+6.49%)
Mar 03, 2022 21.73 23.17 21.62 23.06 1,665,390 +1.61(+7.51%)
Mar 02, 2022 20.97 22.08 20.97 21.45 995,138 +0.46(+2.18%)
Mar 01, 2022 21.07 21.33 20.23 20.99 2,459,353 +0.08(+0.36%)
Feb 28, 2022 21.29 21.36 20.67 20.92 1,676,724 +0.61(+3.01%)
Feb 25, 2022 20.92 21.26 20.24 20.30 1,157,958 -0.16(-0.79%)
Feb 24, 2022 22.50 22.63 20.47 20.47 3,449,160 +0.34(+1.71%)
Feb 23, 2022 18.96 20.18 18.90 20.12 1,190,307 +0.66(+3.38%)
Feb 22, 2022 19.20 19.68 18.94 19.47 2,155,202 +1.46(+8.10%)
Feb 18, 2022 18.01 0 +1.38(+8.32%)
Feb 17, 2022 16.34 16.73 15.92 16.62 1,110,775 +0.34(+2.11%)
Feb 16, 2022 16.65 16.71 16.01 16.28 725,630 -0.26(-1.56%)
Feb 15, 2022 17.00 17.13 16.50 16.54 1,003,800 -0.74(-4.30%)
Feb 14, 2022 17.14 17.59 17.04 17.28 1,559,265 +0.43(+2.55%)
Feb 11, 2022 15.97 16.96 15.79 16.85 1,625,303 +0.82(+5.12%)
Feb 10, 2022 16.15 16.24 15.31 16.03 1,410,157 +0.60(+3.89%)
Feb 09, 2022 15.89 16.11 15.43 15.43 1,169,670 -0.93(-5.66%)
Feb 08, 2022 17.16 17.21 16.31 16.36 1,278,246 -0.39(-2.33%)
Feb 07, 2022 16.77 16.97 16.54 16.75 1,055,630 +0.26(+1.56%)
Feb 04, 2022 17.00 17.08 16.33 16.49 1,048,493 -0.35(-2.10%)
Feb 03, 2022 17.06 16.84 1,150,953 +0.14(+0.86%)
Feb 02, 2022 16.01 17.04 16.01 16.70 1,694,361 +0.40(+2.46%)
Feb 01, 2022 16.39 16.92 16.24 16.30 1,184,915 -0.27(-1.61%)
Jan 31, 2022 18.26 16.57 16.57 1,729,261 -2.82(-14.56%)
Jan 28, 2022 19.64 20.29 19.36 19.39 1,878,323 +0.19(+0.99%)
Jan 27, 2022 18.50 19.24 18.50 19.20 1,651,779 +1.01(+5.56%)
Jan 26, 2022 16.96 18.29 16.96 18.19 2,226,437 +1.01(+5.89%)
Jan 25, 2022 17.51 17.64 16.91 17.18 2,163,584 -0.08(-0.44%)
Jan 24, 2022 17.07 18.24 17.05 17.25 3,372,024 +0.73(+4.45%)
Jan 21, 2022 15.60 16.56 15.56 16.52 2,480,532 +0.91(+5.80%)
Jan 20, 2022 15.13 15.72 14.58 15.61 2,748,311 -1.56(-9.11%)
Jan 19, 2022 17.05 17.35 16.87 17.18 1,764,294 -0.19(-1.10%)
Jan 18, 2022 17.86 18.00 17.18 17.37 1,474,442 +0.54(+3.23%)
Jan 14, 2022 16.82 0 -0.54(-3.13%)
Jan 13, 2022 16.58 17.40 16.58 17.37 1,549,341 +1.12(+6.87%)
Jan 12, 2022 16.37 16.71 15.98 16.25 2,009,613 -1.13(-6.53%)
Jan 11, 2022 18.76 19.04 17.35 17.39 1,900,139 -1.82(-9.48%)
Jan 10, 2022 19.04 19.64 18.77 19.21 1,695,219 -0.07(-0.35%)
Jan 07, 2022 19.54 19.76 18.90 19.27 1,354,887 -1.26(-6.13%)
Jan 06, 2022 21.09 21.37 20.16 20.53 1,726,220 -1.19(-5.49%)
Jan 05, 2022 21.37 21.73 20.39 21.73 1,953,401 +1.15(+5.61%)
Jan 04, 2022 19.93 20.80 19.93 20.57 1,601,918 +1.05(+5.37%)
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.