Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

21.80 -0.32 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 186.89 190.91 186.34 187.44 177,797 +5.49(+3.02%)
Sep 29, 2021 187.62 189.81 181.59 181.95 133,818 -4.02(-2.16%)
Sep 28, 2021 188.35 190.54 182.92 185.97 245,022 +0.37(+0.20%)
Sep 27, 2021 180.31 186.15 176.83 185.61 218,743 +7.86(+4.42%)
Sep 24, 2021 180.85 181.59 177.20 177.75 275,592 -12.25(-6.45%)
Sep 23, 2021 188.53 190.36 186.34 190.00 224,306 -4.39(-2.26%)
Sep 22, 2021 190.54 199.87 190.54 194.38 409,986 +10.24(+5.56%)
Sep 21, 2021 182.87 184.86 180.58 184.15 236,165 +6.03(+3.39%)
Sep 20, 2021 183.60 186.16 172.44 178.11 560,727 -25.78(-12.65%)
Sep 17, 2021 205.91 206.45 201.15 203.89 162,119 +3.47(+1.73%)
Sep 16, 2021 198.59 201.88 195.30 200.42 265,012 -9.69(-4.61%)
Sep 15, 2021 206.64 210.25 202.80 210.11 234,136 -4.21(-1.96%)
Sep 14, 2021 219.62 219.62 213.22 214.32 208,341 -15.36(-6.69%)
Sep 13, 2021 229.50 232.06 224.74 229.68 124,560 -0.91(-0.40%)
Sep 10, 2021 239.00 240.80 230.41 230.59 149,136 -0.73(-0.32%)
Sep 09, 2021 227.48 233.43 225.11 231.32 178,294 -7.31(-3.07%)
Sep 08, 2021 245.22 245.22 236.35 238.64 122,156 -7.31(-2.97%)
Sep 07, 2021 241.38 247.89 240.65 245.95 184,707 +15.73(+6.83%)
Sep 03, 2021 227.85 231.29 226.66 230.23 87,879 +0.55(+0.24%)
Sep 02, 2021 234.62 234.89 228.22 229.68 176,037 -6.77(-2.86%)
Sep 01, 2021 230.41 238.27 230.41 236.44 231,148 +14.63(+6.60%)
Aug 31, 2021 219.44 222.73 218.52 221.81 229,060 +11.52(+5.48%)
Aug 30, 2021 207.19 211.57 202.80 210.29 133,087 +0.73(+0.35%)
Aug 27, 2021 208.65 211.03 206.27 209.56 146,585 +4.75(+2.32%)
Aug 26, 2021 207.73 209.38 204.26 204.81 207,781 -10.06(-4.68%)
Aug 25, 2021 215.96 215.96 211.39 214.87 176,027 -5.12(-2.33%)
Aug 24, 2021 211.94 220.53 211.76 219.99 351,501 +21.03(+10.57%)
Aug 23, 2021 193.65 199.63 191.82 198.96 305,066 +10.24(+5.43%)
Aug 20, 2021 185.24 192.92 184.88 188.72 356,362 -5.67(-2.92%)
Aug 19, 2021 193.65 197.40 192.01 194.38 282,275 -11.34(-5.51%)
Aug 18, 2021 209.20 211.56 205.72 205.72 175,880 +3.84(+1.90%)
Aug 17, 2021 201.70 207.68 200.24 201.88 252,841 -17.92(-8.15%)
Aug 16, 2021 221.27 221.27 215.78 219.80 139,461 -12.07(-5.21%)
Aug 13, 2021 231.87 231.87 227.31 231.87 78,365 +0.18(+0.08%)
Aug 12, 2021 234.07 234.43 229.68 231.69 132,853 -10.42(-4.31%)
Aug 11, 2021 245.95 245.95 237.91 242.11 112,240 +5.85(+2.48%)
Aug 10, 2021 239.37 240.10 234.30 236.26 141,795 +7.50(+3.28%)
Aug 09, 2021 224.38 230.04 224.01 228.76 162,125 +11.70(+5.39%)
Aug 06, 2021 223.28 223.28 215.05 217.06 149,514 -8.05(-3.57%)
Aug 05, 2021 224.74 227.30 222.73 225.11 112,197 -6.58(-2.84%)
Aug 04, 2021 229.68 235.16 229.50 231.69 175,327 +8.23(+3.68%)
Aug 03, 2021 222.73 223.61 219.25 223.46 139,511 -5.12(-2.24%)
Aug 02, 2021 226.39 231.32 225.11 228.58 236,100 +9.14(+4.17%)
Jul 30, 2021 214.87 222.27 213.95 219.44 224,950 -6.22(-2.76%)
Jul 29, 2021 232.60 232.60 222.00 225.66 386,080 -10.24(-4.34%)
Jul 28, 2021 217.97 237.36 216.69 235.90 676,649 +35.84(+17.92%)
Jul 27, 2021 193.29 201.33 184.88 200.05 785,736 -22.13(-9.96%)
Jul 26, 2021 231.87 234.80 220.35 222.18 382,810 -42.42(-16.03%)
Jul 23, 2021 269.73 269.73 260.03 264.61 172,736 -20.85(-7.30%)
Jul 22, 2021 285.09 287.31 282.71 285.45 67,325 +2.38(+0.84%)
Jul 21, 2021 274.30 283.17 272.83 283.07 94,408 +3.11(+1.11%)
Jul 20, 2021 275.94 282.34 272.93 279.97 93,006 -4.57(-1.61%)
Jul 19, 2021 283.81 285.45 278.32 284.54 108,008 -12.80(-4.30%)
Jul 16, 2021 305.20 305.93 295.33 297.34 56,110 -5.12(-1.69%)
Jul 15, 2021 301.54 305.38 299.17 302.46 60,301 +7.13(+2.41%)
Jul 14, 2021 301.73 301.95 294.60 295.33 62,502 -2.19(-0.74%)
Jul 13, 2021 294.23 302.64 294.23 297.52 96,250 +8.41(+2.91%)
Jul 12, 2021 288.01 289.48 285.45 289.11 57,771 -2.56(-0.88%)
Jul 09, 2021 284.54 293.50 281.80 291.67 193,669 +22.49(+8.36%)
Jul 08, 2021 267.71 271.74 264.61 269.18 225,070 -26.51(-8.97%)
Jul 07, 2021 302.82 303.56 293.31 295.69 87,954 +0.18(+0.06%)
Jul 06, 2021 301.73 302.64 293.13 295.51 185,280 -27.43(-8.49%)
Jul 02, 2021 319.83 322.94 318.19 322.94 92,632 -11.34(-3.39%)
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.