Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

23.90 -0.02 (-0.08%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.48 46.43 43.99 44.30 1,944,347 -3.42(-7.18%)
Dec 29, 2022 45.93 47.86 45.34 47.72 1,530,713 +3.83(+8.72%)
Dec 28, 2022 47.21 47.57 43.86 43.89 1,763,151 -4.84(-9.94%)
Dec 27, 2022 45.34 49.56 44.95 48.74 3,250,788 +6.06(+14.21%)
Dec 23, 2022 44.02 44.43 42.52 42.67 688,671 -0.78(-1.79%)
Dec 22, 2022 44.69 45.28 42.39 43.45 1,479,199 -0.76(-1.71%)
Dec 21, 2022 41.99 44.36 41.17 44.21 1,255,419 +3.37(+8.24%)
Dec 20, 2022 40.75 42.52 40.72 40.84 840,354 -2.01(-4.69%)
Dec 19, 2022 44.20 44.48 42.67 42.85 958,633 -0.68(-1.57%)
Dec 16, 2022 44.22 45.23 43.53 43.53 1,150,835 +0.26(+0.59%)
Dec 15, 2022 47.01 48.23 42.66 43.28 2,121,126 -3.30(-7.09%)
Dec 14, 2022 46.13 47.23 45.41 46.58 1,284,007 +0.93(+2.04%)
Dec 13, 2022 48.13 49.27 45.02 45.65 2,027,441 +1.43(+3.24%)
Dec 12, 2022 44.93 44.94 42.68 44.22 2,043,223 -1.64(-3.58%)
Dec 09, 2022 47.92 48.27 45.71 45.86 2,434,226 -0.68(-1.47%)
Dec 08, 2022 45.92 47.03 45.24 46.54 2,373,760 +4.09(+9.64%)
Dec 07, 2022 41.78 43.30 41.01 42.45 2,178,730 -2.90(-6.39%)
Dec 06, 2022 45.65 46.52 44.28 45.35 2,803,243 +1.66(+3.80%)
Dec 05, 2022 46.24 46.34 43.07 43.69 3,615,082 -0.36(-0.82%)
Dec 02, 2022 39.59 44.84 39.27 44.05 3,087,964 +3.22(+7.88%)
Dec 01, 2022 41.04 41.95 40.00 40.83 2,091,518 -1.29(-3.07%)
Nov 30, 2022 40.81 43.45 40.59 42.12 4,982,563 +5.03(+13.57%)
Nov 29, 2022 36.71 37.62 36.46 37.09 3,793,405 +4.80(+14.88%)
Nov 28, 2022 30.85 33.41 30.78 32.28 2,024,738 +0.82(+2.59%)
Nov 25, 2022 31.87 32.24 31.42 31.47 857,901 -1.71(-5.15%)
Nov 23, 2022 32.84 33.51 32.50 33.18 1,413,881 +1.20(+3.74%)
Nov 22, 2022 31.39 32.23 30.91 31.98 1,459,866 -0.99(-3.00%)
Nov 21, 2022 33.20 33.89 32.49 32.97 1,223,369 -1.62(-4.69%)
Nov 18, 2022 35.80 35.80 34.19 34.59 2,060,776 -3.54(-9.29%)
Nov 17, 2022 33.44 38.31 33.17 38.13 2,837,811 +2.51(+7.04%)
Nov 16, 2022 37.04 37.24 35.21 35.63 1,239,910 -2.46(-6.46%)
Nov 15, 2022 38.21 39.00 36.96 38.08 2,993,770 +5.08(+15.39%)
Nov 14, 2022 33.37 33.98 32.53 33.00 2,396,828 +0.49(+1.52%)
Nov 11, 2022 31.99 33.07 31.49 32.51 2,991,133 +3.85(+13.45%)
Nov 10, 2022 27.93 28.83 27.45 28.66 2,995,970 +4.31(+17.71%)
Nov 09, 2022 25.62 25.82 24.25 24.35 2,629,968 -3.31(-11.98%)
Nov 08, 2022 27.15 28.12 26.35 27.66 2,353,558 -0.05(-0.17%)
Nov 07, 2022 28.49 29.14 27.26 27.71 2,766,836 +0.40(+1.46%)
Nov 04, 2022 27.11 27.36 25.45 27.31 5,146,981 +5.10(+22.96%)
Nov 03, 2022 20.61 22.65 20.59 22.21 2,995,123 +0.58(+2.68%)
Nov 02, 2022 21.90 21.63 5,032,024 +0.30(+1.43%)
Nov 01, 2022 22.23 22.49 21.26 21.33 5,420,395 +2.32(+12.19%)
Oct 31, 2022 18.85 19.54 18.75 19.01 3,525,843 -1.63(-7.91%)
Oct 28, 2022 20.24 20.68 19.75 20.64 3,992,493 -2.00(-8.85%)
Oct 27, 2022 22.98 23.93 22.49 22.65 2,851,781 -1.86(-7.59%)
Oct 26, 2022 22.11 25.10 22.05 24.51 4,595,333 +2.54(+11.54%)
Oct 25, 2022 22.24 22.74 21.76 21.97 3,553,959 +1.09(+5.23%)
Oct 24, 2022 21.73 21.73 18.67 20.88 8,639,789 -8.85(-29.77%)
Oct 21, 2022 28.56 29.84 27.99 29.73 1,600,369 +0.51(+1.75%)
Oct 20, 2022 29.23 31.03 29.04 29.22 1,529,154 +0.35(+1.22%)
Oct 19, 2022 30.62 30.91 28.60 28.86 2,104,384 -4.23(-12.77%)
Oct 18, 2022 34.97 35.20 32.40 33.09 1,584,794 -0.71(-2.11%)
Oct 17, 2022 33.14 34.48 33.12 33.80 1,305,572 +2.71(+8.70%)
Oct 14, 2022 33.82 33.82 30.97 31.10 988,807 -1.37(-4.21%)
Oct 13, 2022 30.06 33.18 29.56 32.46 1,530,694 -0.86(-2.59%)
Oct 12, 2022 33.67 34.59 33.08 33.33 1,075,299 -0.63(-1.85%)
Oct 11, 2022 34.88 35.26 33.20 33.95 1,278,292 -3.03(-8.19%)
Oct 10, 2022 38.62 38.62 36.53 36.98 808,404 -3.73(-9.17%)
Oct 07, 2022 42.06 42.55 40.46 40.71 606,722 -2.96(-6.78%)
Oct 06, 2022 43.91 44.89 43.40 43.68 996,171 -1.21(-2.69%)
Oct 05, 2022 44.37 45.69 43.64 44.88 1,329,468 +0.96(+2.18%)
Oct 04, 2022 41.73 45.02 41.73 43.92 1,504,404 +4.75(+12.12%)
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.