Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE China Bear -3X Direxion (NY: YANG )

7.670 -0.510 (-6.23%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.35 47.45 45.70 45.75 501,687 -1.97(-4.14%)
Jan 30, 2019 49.22 49.85 47.32 47.72 292,309 -2.67(-5.30%)
Jan 29, 2019 50.01 50.58 49.68 50.39 180,355 +0.09(+0.19%)
Jan 28, 2019 50.78 51.26 50.16 50.29 311,644 +1.27(+2.59%)
Jan 25, 2019 49.81 49.85 48.45 49.03 453,961 -2.93(-5.64%)
Jan 24, 2019 53.35 53.35 51.78 51.96 225,087 -1.86(-3.46%)
Jan 23, 2019 53.62 54.93 53.38 53.82 227,810 -1.66(-3.00%)
Jan 22, 2019 54.59 56.43 54.42 55.48 417,666 +3.16(+6.03%)
Jan 18, 2019 52.62 52.95 51.38 52.32 255,286 -1.49(-2.78%)
Jan 17, 2019 55.44 55.57 52.72 53.82 273,502 -0.53(-0.97%)
Jan 16, 2019 54.97 54.97 53.34 54.34 247,654 -2.24(-3.95%)
Jan 15, 2019 56.37 57.05 55.58 56.58 155,986 -1.50(-2.59%)
Jan 14, 2019 58.82 59.12 57.44 58.08 155,813 +1.93(+3.43%)
Jan 11, 2019 56.68 56.96 55.94 56.16 73,957 +0.65(+1.17%)
Jan 10, 2019 57.30 57.40 55.30 55.51 172,517 -0.84(-1.48%)
Jan 09, 2019 57.24 57.48 54.99 56.35 175,608 -3.03(-5.10%)
Jan 08, 2019 59.65 60.75 58.92 59.37 102,933 -0.96(-1.59%)
Jan 07, 2019 61.44 62.02 59.81 60.33 103,242 -0.45(-0.74%)
Jan 04, 2019 63.30 63.43 59.39 60.78 271,674 -6.74(-9.98%)
Jan 03, 2019 66.42 67.92 66.22 67.52 214,451 +3.12(+4.84%)
Jan 02, 2019 66.50 66.65 64.13 64.40 185,612 +1.75(+2.79%)
Dec 31, 2018 60.39 63.23 60.31 62.65 94,389 +0.08(+0.14%)
Dec 28, 2018 62.18 63.28 61.43 62.57 71,297 +0.05(+0.08%)
Dec 27, 2018 64.87 65.77 62.43 62.52 141,217 +1.61(+2.64%)
Dec 26, 2018 63.60 65.99 60.62 60.91 173,913 -3.82(-5.90%)
Dec 24, 2018 64.00 65.02 62.05 64.74 350,806 +1.55(+2.45%)
Dec 21, 2018 61.89 63.90 60.61 63.19 303,939 +1.32(+2.13%)
Dec 20, 2018 61.52 63.15 60.69 61.87 400,853 +0.32(+0.52%)
Dec 19, 2018 58.66 63.75 57.58 61.55 491,379 +2.94(+5.02%)
Dec 18, 2018 57.97 59.04 56.91 58.61 274,524 +0.62(+1.07%)
Dec 17, 2018 57.06 58.79 55.88 57.99 383,667 +2.20(+3.95%)
Dec 14, 2018 56.02 56.28 54.75 55.79 282,054 +1.92(+3.56%)
Dec 13, 2018 53.24 54.09 53.05 53.87 158,086 -1.18(-2.14%)
Dec 12, 2018 54.14 55.33 52.88 55.05 256,527 -2.55(-4.42%)
Dec 11, 2018 56.92 59.11 56.79 57.60 192,448 -1.17(-1.99%)
Dec 10, 2018 58.99 61.37 57.92 58.77 347,850 +0.61(+1.05%)
Dec 07, 2018 55.27 58.67 54.41 58.16 260,596 +3.50(+6.41%)
Dec 06, 2018 56.85 57.78 54.58 54.66 633,952 +2.16(+4.12%)
Dec 04, 2018 49.83 53.04 49.56 52.49 498,239 +2.51(+5.02%)
Dec 03, 2018 48.88 50.90 48.61 49.98 367,169 -2.57(-4.88%)
Nov 30, 2018 54.07 54.84 52.46 52.55 260,809 -2.29(-4.17%)
Nov 29, 2018 54.32 55.48 53.55 54.83 369,344 +2.67(+5.12%)
Nov 28, 2018 54.75 55.57 51.97 52.16 406,056 -3.98(-7.09%)
Nov 27, 2018 57.69 58.07 55.93 56.15 452,959 -0.14(-0.25%)
Nov 26, 2018 56.64 57.08 55.80 56.29 224,099 -3.55(-5.93%)
Nov 23, 2018 60.25 60.25 58.78 59.84 190,989 +2.30(+4.01%)
Nov 21, 2018 57.53 57.53 57.53 0 -3.04(-5.01%)
Nov 20, 2018 60.24 61.62 59.27 60.57 374,549 +2.52(+4.34%)
Nov 19, 2018 56.45 58.85 56.18 58.05 369,238 +2.91(+5.28%)
Nov 16, 2018 57.11 57.49 53.95 55.13 613,003 -0.70(-1.26%)
Nov 15, 2018 58.82 59.34 54.33 55.84 671,296 -3.45(-5.81%)
Nov 14, 2018 58.46 60.89 57.79 59.28 252,213 -0.81(-1.36%)
Nov 13, 2018 60.72 61.45 57.76 60.10 449,586 -3.98(-6.21%)
Nov 12, 2018 62.49 64.44 62.07 64.08 386,204 +1.83(+2.93%)
Nov 09, 2018 61.78 63.64 61.48 62.25 546,920 +3.62(+6.17%)
Nov 08, 2018 56.30 58.54 55.52 58.64 306,796 +4.62(+8.55%)
Nov 07, 2018 55.28 56.45 53.72 54.02 265,975 -3.42(-5.95%)
Nov 06, 2018 58.02 58.35 57.05 57.44 202,630 -0.06(-0.10%)
Nov 05, 2018 58.22 58.37 56.93 57.49 244,810 -0.31(-0.53%)
Nov 02, 2018 55.27 59.89 54.63 57.80 809,651 -0.49(-0.84%)
Nov 01, 2018 63.11 63.70 57.79 58.29 797,830 -8.50(-12.72%)
Oct 31, 2018 67.11 67.42 65.15 66.79 207,833 -2.37(-3.43%)
Oct 30, 2018 71.34 71.64 68.94 69.16 289,549 -3.14(-4.34%)
Oct 29, 2018 68.27 74.37 67.70 72.29 466,511 +3.92(+5.74%)
Oct 26, 2018 69.34 70.12 66.27 68.37 631,579 +3.08(+4.72%)
Oct 25, 2018 67.37 67.85 63.93 65.29 448,894 -4.57(-6.54%)
Oct 24, 2018 65.19 69.86 64.84 69.86 292,541 +5.83(+9.10%)
Oct 23, 2018 67.14 67.77 62.98 64.03 517,549 +2.57(+4.18%)
Oct 22, 2018 60.95 62.70 60.56 61.47 548,804 -5.40(-8.08%)
Oct 19, 2018 66.74 67.69 64.93 66.87 424,149 -4.09(-5.77%)
Oct 18, 2018 68.50 72.06 68.27 70.96 451,620 +4.87(+7.37%)
Oct 17, 2018 64.63 66.66 64.42 66.09 270,048 +2.50(+3.93%)
Oct 16, 2018 66.37 66.52 63.37 63.59 207,613 -3.65(-5.43%)
Oct 15, 2018 67.40 68.15 65.98 67.25 177,467 +2.68(+4.15%)
Oct 12, 2018 64.85 67.42 64.09 64.57 421,159 -5.21(-7.46%)
Oct 11, 2018 68.89 71.89 66.05 69.77 839,741 +1.86(+2.74%)
Oct 10, 2018 62.99 67.91 62.99 67.91 575,361 +4.93(+7.82%)
Oct 09, 2018 63.34 64.23 62.29 62.98 502,821 +0.67(+1.08%)
Oct 08, 2018 64.15 64.40 62.01 62.31 429,195 +1.02(+1.67%)
Oct 05, 2018 60.59 63.10 60.51 61.29 442,618 -0.65(-1.04%)
Oct 04, 2018 59.99 62.85 59.89 61.93 720,734 +4.12(+7.13%)
Oct 03, 2018 55.62 58.19 55.61 57.81 290,064 +1.17(+2.07%)
Oct 02, 2018 56.76 56.98 55.78 56.64 460,767 +3.77(+7.14%)
Oct 01, 2018 52.60 53.30 52.08 52.87 207,622 -0.53(-1.00%)
Sep 28, 2018 53.45 54.13 52.55 53.40 337,888 +0.71(+1.35%)
Sep 27, 2018 52.98 53.16 51.92 52.69 223,115 -0.17(-0.32%)
Sep 26, 2018 52.46 52.86 50.53 52.86 291,031 -0.73(-1.36%)
Sep 25, 2018 53.31 54.01 53.19 53.59 165,568 -0.67(-1.24%)
Sep 24, 2018 54.22 55.24 54.03 54.26 426,942 +1.95(+3.74%)
Sep 21, 2018 51.38 52.47 51.24 52.31 608,966 -1.46(-2.71%)
Sep 20, 2018 53.76 54.69 53.37 53.76 187,266 -0.79(-1.44%)
Sep 19, 2018 55.41 55.41 54.11 54.55 288,103 -3.26(-5.64%)
Sep 18, 2018 59.04 59.10 57.34 57.81 252,457 -3.16(-5.18%)
Sep 17, 2018 61.08 61.28 59.69 60.97 470,242 +0.71(+1.18%)
Sep 14, 2018 58.88 61.09 58.41 60.26 375,991 +1.84(+3.15%)
Sep 13, 2018 58.19 59.39 56.98 58.42 564,903 -4.06(-6.49%)
Sep 12, 2018 65.91 66.24 61.24 62.48 580,662 -1.84(-2.86%)
Sep 11, 2018 66.49 66.94 64.17 64.32 353,323 +0.76(+1.19%)
Sep 10, 2018 62.23 63.96 62.23 63.56 186,391 +1.77(+2.86%)
Sep 07, 2018 62.12 62.86 60.30 61.79 308,280 +2.02(+3.38%)
Sep 06, 2018 59.62 61.19 58.99 59.78 228,357 -0.25(-0.42%)
Sep 05, 2018 59.86 61.03 59.49 60.03 460,082 +3.08(+5.40%)
Sep 04, 2018 56.37 57.66 56.37 56.95 204,004 +1.19(+2.13%)
Aug 31, 2018 55.76 55.76 55.76 0 -0.29(-0.52%)
Aug 30, 2018 54.51 56.75 54.51 56.05 627,559 +4.47(+8.66%)
Aug 29, 2018 53.29 53.54 51.48 51.59 232,821 -1.40(-2.65%)
Aug 28, 2018 52.22 53.40 51.95 52.99 372,170 +0.66(+1.27%)
Aug 27, 2018 52.03 52.47 50.81 52.32 256,291 -2.90(-5.25%)
Aug 24, 2018 55.92 56.12 54.75 55.22 223,562 -2.58(-4.46%)
Aug 23, 2018 56.35 58.09 55.94 57.80 353,093 +3.01(+5.49%)
Aug 22, 2018 55.20 55.33 54.31 54.79 222,210 -1.41(-2.51%)
Aug 21, 2018 57.13 57.13 55.72 56.20 249,969 -3.12(-5.26%)
Aug 20, 2018 59.99 60.26 59.21 59.33 190,799 -0.62(-1.03%)
Aug 17, 2018 63.93 64.41 59.33 59.94 362,406 -2.36(-3.78%)
Aug 16, 2018 62.07 62.64 60.65 62.30 283,067 -1.77(-2.76%)
Aug 15, 2018 65.27 66.43 63.83 64.07 491,950 +5.90(+10.14%)
Aug 14, 2018 59.36 59.56 57.73 58.17 216,235 +0.55(+0.96%)
Aug 13, 2018 56.47 57.97 56.04 57.62 184,510 +2.37(+4.30%)
Aug 10, 2018 55.55 56.30 54.90 55.24 239,072 +1.92(+3.59%)
Aug 09, 2018 52.86 53.49 52.13 53.32 171,511 -2.28(-4.10%)
Aug 08, 2018 56.53 57.27 55.60 55.61 136,092 +0.52(+0.95%)
Aug 07, 2018 55.06 55.36 54.48 55.08 212,105 -3.99(-6.76%)
Aug 06, 2018 59.51 59.89 58.71 59.07 135,252 +1.03(+1.77%)
Aug 03, 2018 58.70 58.81 57.60 58.05 196,606 -0.17(-0.29%)
Aug 02, 2018 60.06 60.24 57.81 58.21 303,755 +2.18(+3.89%)
Aug 01, 2018 55.52 56.77 55.10 56.04 213,605 +3.60(+6.86%)
Jul 31, 2018 53.25 54.16 51.88 52.44 182,789 -1.18(-2.19%)
Jul 30, 2018 53.01 53.99 52.64 53.61 139,332 +0.34(+0.64%)
Jul 27, 2018 52.91 54.05 52.40 53.27 146,545 +0.34(+0.64%)
Jul 26, 2018 52.91 53.45 52.41 52.93 242,432 +2.69(+5.36%)
Jul 25, 2018 52.00 52.25 50.07 50.24 221,416 -2.34(-4.45%)
Jul 24, 2018 53.12 53.12 51.81 52.58 583,009 -5.43(-9.36%)
Jul 23, 2018 58.21 58.52 57.94 58.01 141,606 +0.08(+0.15%)
Jul 20, 2018 59.92 59.92 57.68 57.92 504,762 -4.21(-6.77%)
Jul 19, 2018 61.41 62.79 60.53 62.13 410,144 +3.15(+5.34%)
Jul 18, 2018 59.75 60.60 58.78 58.98 310,090 +0.74(+1.27%)
Jul 17, 2018 59.87 59.87 57.74 58.24 173,818 +0.38(+0.66%)
Jul 16, 2018 57.42 58.15 57.31 57.86 238,587 +1.97(+3.53%)
Jul 13, 2018 55.89 170,916 +0.05(+0.08%)
Jul 12, 2018 56.09 56.62 55.40 55.84 214,541 -3.18(-5.39%)
Jul 11, 2018 58.86 59.92 57.75 59.02 260,361 +3.49(+6.28%)
Jul 10, 2018 56.12 56.95 55.53 55.53 160,836 +0.65(+1.19%)
Jul 09, 2018 56.04 56.52 54.78 54.88 242,890 -3.66(-6.26%)
Jul 06, 2018 60.73 60.93 57.80 58.54 260,500 -1.76(-2.91%)
Jul 05, 2018 59.54 61.39 59.27 60.30 298,017 +0.66(+1.11%)
Jul 03, 2018 59.63 59.63 59.63 0 +0.09(+0.16%)
Jul 02, 2018 59.36 60.57 58.83 59.54 314,294 +3.24(+5.76%)
Jun 29, 2018 56.09 56.70 55.33 56.30 297,702 -2.43(-4.14%)
Jun 28, 2018 60.66 60.84 58.66 58.73 269,403 -1.57(-2.60%)
Jun 27, 2018 57.50 60.51 56.88 60.30 549,850 +4.79(+8.62%)
Jun 26, 2018 55.33 56.10 54.68 55.51 243,195 -0.01(-0.02%)
Jun 25, 2018 54.60 56.62 54.52 55.52 276,265 +3.28(+6.28%)
Jun 22, 2018 51.79 52.65 51.70 52.24 138,271 -1.75(-3.24%)
Jun 21, 2018 52.32 54.01 52.11 53.99 283,488 +3.73(+7.42%)
Jun 20, 2018 49.78 50.83 49.73 50.26 221,003 +0.69(+1.40%)
Jun 19, 2018 50.36 51.04 49.40 49.57 292,170 +2.45(+5.20%)
Jun 18, 2018 47.70 48.74 47.11 47.12 162,806 +1.33(+2.90%)
Jun 15, 2018 47.39 45.74 45.79 157,793 +0.77(+1.70%)
Jun 14, 2018 44.28 45.12 44.27 45.02 114,805 +0.52(+1.18%)
Jun 13, 2018 43.27 44.86 43.18 44.50 114,805 +1.95(+4.59%)
Jun 12, 2018 42.22 43.28 42.22 42.55 49,392 +0.10(+0.24%)
Jun 11, 2018 42.58 42.63 42.12 42.44 101,841 +0.35(+0.82%)
Jun 08, 2018 42.69 42.82 41.80 42.10 123,209 +0.86(+2.09%)
Jun 07, 2018 40.25 41.84 40.11 41.24 209,270 +0.57(+1.40%)
Jun 06, 2018 42.06 40.67 40.67 173,884 -1.73(-4.08%)
Jun 05, 2018 42.34 42.86 42.18 42.40 75,267 -0.21(-0.50%)
Jun 04, 2018 43.00 43.13 42.47 42.61 99,155 -1.94(-4.36%)
Jun 01, 2018 45.49 45.49 44.24 44.56 116,260 -1.79(-3.87%)
May 31, 2018 46.46 47.00 45.45 46.35 135,783 -1.04(-2.19%)
May 30, 2018 48.36 48.74 47.00 47.39 133,950 -0.64(-1.32%)
May 29, 2018 46.39 48.66 46.28 48.02 180,327 +2.87(+6.36%)
May 25, 2018 45.15 45.15 45.15 0 +0.30(+0.67%)
May 24, 2018 44.66 46.09 44.56 44.85 60,352 +0.89(+2.02%)
May 23, 2018 45.08 45.26 43.86 43.97 134,462 +1.33(+3.11%)
May 22, 2018 42.02 42.78 41.34 42.64 62,071 +0.59(+1.40%)
May 21, 2018 42.03 42.40 41.66 42.05 56,631 -1.06(-2.45%)
May 18, 2018 42.78 43.42 42.78 43.11 36,669 -0.17(-0.39%)
May 17, 2018 42.61 43.55 42.25 43.27 70,126 +1.99(+4.82%)
May 16, 2018 42.22 42.22 41.03 41.28 120,021 -2.06(-4.75%)
May 15, 2018 43.13 43.98 43.13 43.34 121,798 +1.99(+4.82%)
May 14, 2018 40.85 41.49 40.55 41.35 143,957 -1.22(-2.86%)
May 11, 2018 42.44 43.00 42.25 42.56 83,888 -0.35(-0.81%)
May 10, 2018 44.11 44.13 42.54 42.91 166,790 -1.71(-3.83%)
May 09, 2018 44.78 45.66 44.45 44.62 171,781 -1.54(-3.34%)
May 08, 2018 45.86 47.04 45.80 46.16 221,065 -1.85(-3.86%)
May 07, 2018 48.09 48.21 47.35 48.01 132,558 +0.64(+1.34%)
May 04, 2018 49.28 49.55 46.54 47.38 138,395 -0.08(-0.18%)
May 03, 2018 48.11 49.88 46.99 47.46 235,551 +0.58(+1.24%)
May 02, 2018 45.57 46.88 45.57 46.88 103,094 +0.69(+1.50%)
May 01, 2018 46.38 48.04 45.99 46.19 123,588 +0.11(+0.24%)
Apr 30, 2018 44.29 46.10 44.22 46.08 175,933 -0.01(-0.02%)
Apr 27, 2018 46.57 47.19 46.02 46.09 76,817 -0.50(-1.08%)
Apr 26, 2018 47.72 47.93 46.24 46.59 96,356 -0.22(-0.48%)
Apr 25, 2018 46.97 47.77 46.64 46.82 134,533 +0.83(+1.81%)
Apr 24, 2018 44.53 46.70 44.03 45.99 258,293 -1.65(-3.47%)
Apr 23, 2018 47.62 48.17 46.91 47.64 81,557 +0.07(+0.16%)
Apr 20, 2018 46.80 48.12 46.72 47.57 115,006 +1.89(+4.13%)
Apr 19, 2018 44.69 46.17 44.60 45.68 145,454 -0.36(-0.79%)
Apr 18, 2018 46.80 47.05 45.65 46.04 244,740 +0.20(+0.43%)
Apr 17, 2018 46.74 46.91 45.50 45.85 145,146 -0.04(-0.08%)
Apr 16, 2018 46.53 46.98 45.81 45.88 161,052 +1.79(+4.07%)
Apr 13, 2018 43.00 44.66 42.99 44.09 174,234 +1.56(+3.67%)
Apr 12, 2018 43.19 43.44 42.21 42.53 110,228 -0.57(-1.32%)
Apr 11, 2018 43.70 43.70 42.36 43.10 308,348 -0.16(-0.37%)
Apr 10, 2018 43.99 44.39 42.85 43.26 275,086 -4.46(-9.35%)
Apr 09, 2018 47.39 48.44 45.86 47.72 191,424 -1.84(-3.72%)
Apr 06, 2018 48.40 50.43 46.93 49.56 224,185 +3.09(+6.66%)
Apr 05, 2018 46.23 46.75 45.43 46.46 208,461 -0.22(-0.46%)
Apr 04, 2018 50.93 50.99 46.51 46.68 314,123 +0.06(+0.12%)
Apr 03, 2018 46.65 47.90 46.34 46.62 613,450 -2.24(-4.59%)
Apr 02, 2018 47.19 50.26 46.17 48.87 494,565 +3.04(+6.63%)
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.