Skip to main content

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

8.230 +0.010 (+0.12%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.28 47.56 46.15 46.85 3,803,455 +3.21(+7.36%)
Jan 30, 2020 45.05 45.71 43.44 43.64 2,341,095 +1.45(+3.43%)
Jan 29, 2020 41.57 42.38 41.25 42.20 1,145,076 -0.95(-2.20%)
Jan 28, 2020 43.74 44.49 42.51 43.14 1,818,089 -1.61(-3.61%)
Jan 27, 2020 45.80 46.27 43.14 44.76 3,570,696 +5.51(+14.04%)
Jan 24, 2020 38.02 39.87 37.92 39.25 1,365,987 +1.53(+4.06%)
Jan 23, 2020 38.67 39.15 37.47 37.72 1,079,994 +1.32(+3.64%)
Jan 22, 2020 35.65 36.71 35.61 36.40 657,377 -1.12(-2.98%)
Jan 21, 2020 37.08 37.58 36.75 37.51 749,168 +4.51(+13.68%)
Jan 17, 2020 33.13 33.35 32.91 33.00 164,728 -0.44(-1.32%)
Jan 16, 2020 33.75 33.86 33.40 33.44 193,923 -0.59(-1.74%)
Jan 15, 2020 34.00 34.14 33.83 34.03 269,277 +0.47(+1.40%)
Jan 14, 2020 33.68 33.90 33.43 33.56 448,066 +0.98(+3.00%)
Jan 13, 2020 33.66 33.77 32.56 32.59 338,539 -1.74(-5.06%)
Jan 10, 2020 34.37 34.66 34.08 34.32 265,099 -0.25(-0.73%)
Jan 09, 2020 34.65 34.94 34.53 34.57 331,939 -1.02(-2.87%)
Jan 08, 2020 36.22 36.36 35.00 35.60 359,864 +0.22(+0.61%)
Jan 07, 2020 35.45 35.73 35.28 35.38 385,260 +0.17(+0.48%)
Jan 06, 2020 35.74 35.75 35.19 35.21 315,620 -0.52(-1.44%)
Jan 03, 2020 35.49 35.75 34.96 35.73 278,098 +2.15(+6.40%)
Jan 02, 2020 34.73 34.79 33.58 33.58 425,011 -3.03(-8.29%)
Dec 31, 2019 36.87 37.26 36.50 36.61 203,726 -0.45(-1.21%)
Dec 30, 2019 36.05 37.07 35.99 37.06 268,964 +0.56(+1.54%)
Dec 27, 2019 36.41 36.72 36.10 36.50 317,416 -0.42(-1.14%)
Dec 26, 2019 37.66 37.66 36.81 36.92 283,608 -1.10(-2.89%)
Dec 24, 2019 38.06 38.21 37.89 38.02 114,116 -0.09(-0.25%)
Dec 23, 2019 38.24 38.45 38.08 38.11 198,906 +0.12(+0.31%)
Dec 20, 2019 38.14 38.18 37.72 38.00 209,333 -0.52(-1.36%)
Dec 19, 2019 38.88 38.88 38.48 38.52 199,125 +0.24(+0.64%)
Dec 18, 2019 38.23 38.41 38.11 38.28 169,025 -0.26(-0.68%)
Dec 17, 2019 38.91 38.96 38.30 38.54 234,031 -1.74(-4.32%)
Dec 16, 2019 40.04 40.34 39.90 40.28 245,856 -1.29(-3.11%)
Dec 13, 2019 40.63 41.64 39.39 41.57 473,670 +0.77(+1.88%)
Dec 12, 2019 43.58 43.62 40.99 40.80 514,503 -2.82(-6.46%)
Dec 11, 2019 44.55 44.61 43.31 43.62 159,285 -2.64(-5.71%)
Dec 10, 2019 46.20 46.40 45.89 46.26 100,356 -0.41(-0.88%)
Dec 09, 2019 46.07 46.70 45.73 46.67 65,274 +0.61(+1.32%)
Dec 06, 2019 45.71 46.13 45.54 46.07 178,253 -1.06(-2.25%)
Dec 05, 2019 47.11 47.40 46.84 47.12 182,588 -0.13(-0.28%)
Dec 04, 2019 47.27 47.35 46.96 47.26 146,445 -0.65(-1.35%)
Dec 03, 2019 48.15 49.05 47.90 47.90 299,647 +0.95(+2.01%)
Dec 02, 2019 46.52 47.26 46.41 46.96 201,411 -0.07(-0.16%)
Nov 29, 2019 47.02 47.34 46.77 47.03 181,564 +3.49(+8.02%)
Nov 27, 2019 43.72 43.93 43.38 43.54 70,916 +0.07(+0.15%)
Nov 26, 2019 43.85 44.30 43.27 43.47 137,320 -0.27(-0.62%)
Nov 25, 2019 44.44 44.66 43.49 43.74 243,800 -2.31(-5.02%)
Nov 22, 2019 45.64 46.38 45.62 46.06 99,540 +0.28(+0.61%)
Nov 21, 2019 46.25 46.64 45.78 45.78 162,765 +0.37(+0.80%)
Nov 20, 2019 45.06 46.01 44.81 45.41 248,857 +0.57(+1.27%)
Nov 19, 2019 44.17 45.10 44.15 44.84 195,335 -1.29(-2.80%)
Nov 18, 2019 45.92 46.22 45.67 46.13 205,327 -0.67(-1.44%)
Nov 15, 2019 46.82 47.04 46.45 46.81 165,757 -0.12(-0.26%)
Nov 14, 2019 47.08 47.66 46.77 46.93 200,280 +0.39(+0.85%)
Nov 13, 2019 46.71 46.90 46.09 46.53 322,298 +1.84(+4.13%)
Nov 12, 2019 44.10 44.96 43.98 44.69 204,449 +0.94(+2.14%)
Nov 11, 2019 44.43 44.45 43.55 43.75 185,851 +2.18(+5.25%)
Nov 08, 2019 41.47 42.03 41.23 41.57 196,730 +0.81(+1.98%)
Nov 07, 2019 40.65 40.97 40.10 40.77 307,068 -0.95(-2.27%)
Nov 06, 2019 41.18 41.86 41.01 41.71 307,288 +0.24(+0.59%)
Nov 05, 2019 41.50 41.93 41.38 41.47 231,124 -0.82(-1.95%)
Nov 04, 2019 41.85 42.48 41.69 42.29 261,832 -1.61(-3.67%)
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.