Skip to main content

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

7.610 -0.870 (-10.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.97 11.25 10.72 11.18 6,543,684 +0.71(+6.83%)
Dec 29, 2022 10.91 11.06 10.40 10.46 8,290,312 -0.90(-7.94%)
Dec 28, 2022 10.73 11.45 10.65 11.37 7,220,401 +0.95(+9.12%)
Dec 27, 2022 11.38 11.49 10.19 10.42 10,190,890 -1.70(-14.04%)
Dec 23, 2022 11.80 12.17 11.63 12.12 4,851,769 +0.21(+1.74%)
Dec 22, 2022 11.58 12.18 11.41 11.91 6,880,745 +0.15(+1.28%)
Dec 21, 2022 12.38 12.64 11.66 11.76 5,526,901 -1.00(-7.81%)
Dec 20, 2022 12.76 12.78 12.28 12.76 6,364,258 +0.56(+4.63%)
Dec 19, 2022 11.81 12.24 11.75 12.19 7,361,513 +0.22(+1.81%)
Dec 16, 2022 11.81 12.01 11.52 11.98 8,826,795 -0.08(-0.62%)
Dec 15, 2022 11.17 12.21 10.87 12.05 11,487,108 +0.77(+6.83%)
Dec 14, 2022 11.38 11.56 11.09 11.28 5,012,700 -0.21(-1.80%)
Dec 13, 2022 10.80 11.68 10.53 11.49 10,822,705 -0.39(-3.25%)
Dec 12, 2022 11.72 12.30 11.71 11.87 8,182,822 +0.37(+3.19%)
Dec 09, 2022 11.03 11.52 10.90 11.51 7,689,335 +0.21(+1.83%)
Dec 08, 2022 11.51 11.70 11.19 11.30 9,752,482 -1.22(-9.76%)
Dec 07, 2022 12.68 12.90 12.30 12.52 7,405,527 +0.75(+6.39%)
Dec 06, 2022 11.66 12.06 11.44 11.77 7,940,369 -0.45(-3.69%)
Dec 05, 2022 11.55 12.40 11.52 12.22 8,571,232 +0.10(+0.85%)
Dec 02, 2022 13.58 13.68 11.88 12.12 16,099,713 -1.09(-8.26%)
Dec 01, 2022 13.14 13.43 12.86 13.21 7,056,686 +0.33(+2.56%)
Nov 30, 2022 13.42 13.47 12.32 12.88 17,388,350 -1.99(-13.40%)
Nov 29, 2022 15.09 15.22 14.62 14.87 12,818,374 -2.59(-14.81%)
Nov 28, 2022 18.32 18.32 16.83 17.46 7,065,823 -0.48(-2.67%)
Nov 25, 2022 17.75 17.97 17.54 17.94 3,188,416 +0.88(+5.18%)
Nov 23, 2022 17.21 17.43 16.86 17.05 3,272,504 -0.67(-3.77%)
Nov 22, 2022 18.03 18.29 17.57 17.72 4,179,971 +0.53(+3.06%)
Nov 21, 2022 17.12 17.42 16.75 17.19 4,681,874 +0.77(+4.69%)
Nov 18, 2022 15.95 16.58 15.94 16.42 6,563,581 +1.40(+9.32%)
Nov 17, 2022 17.23 17.26 14.95 15.02 9,134,589 -1.11(-6.88%)
Nov 16, 2022 15.64 16.33 15.52 16.13 4,828,246 +0.91(+5.99%)
Nov 15, 2022 15.15 15.79 14.70 15.22 9,209,436 -2.74(-15.24%)
Nov 14, 2022 17.69 18.21 17.42 17.96 3,493,735 -0.38(-2.05%)
Nov 11, 2022 18.63 18.99 17.84 18.33 4,960,836 -2.84(-13.41%)
Nov 10, 2022 21.98 22.34 20.90 21.17 4,556,938 -4.51(-17.57%)
Nov 09, 2022 24.66 25.74 24.42 25.68 5,908,050 +2.76(+12.06%)
Nov 08, 2022 23.28 24.01 22.53 22.92 5,757,668 +0.06(+0.25%)
Nov 07, 2022 22.19 23.21 21.67 22.86 4,222,169 -0.36(-1.54%)
Nov 04, 2022 23.49 25.73 23.22 23.22 7,055,280 -6.81(-22.67%)
Nov 03, 2022 32.33 32.39 29.47 30.03 5,509,818 -0.95(-3.07%)
Nov 02, 2022 30.58 30.98 6,295,628 -0.42(-1.35%)
Nov 01, 2022 29.75 31.48 29.16 31.40 8,567,202 -4.46(-12.43%)
Oct 31, 2022 36.14 36.25 34.91 35.86 6,102,373 +2.65(+7.98%)
Oct 28, 2022 33.84 34.39 33.09 33.20 5,499,785 +2.86(+9.42%)
Oct 27, 2022 30.11 30.61 28.95 30.35 4,803,467 +2.05(+7.24%)
Oct 26, 2022 31.90 31.90 27.44 28.30 10,255,967 -3.63(-11.37%)
Oct 25, 2022 31.47 32.31 30.73 31.93 10,041,796 -1.86(-5.51%)
Oct 24, 2022 33.12 35.74 32.91 33.79 15,079,536 +7.74(+29.70%)
Oct 21, 2022 27.05 27.61 25.96 26.05 8,918,755 -0.43(-1.63%)
Oct 20, 2022 26.54 26.67 24.80 26.48 7,116,681 -0.37(-1.37%)
Oct 19, 2022 25.65 27.04 25.35 26.85 8,907,961 +3.06(+12.89%)
Oct 18, 2022 22.44 24.26 22.35 23.78 3,354,644 +0.48(+2.06%)
Oct 17, 2022 23.82 23.89 22.76 23.31 2,953,171 -2.32(-9.06%)
Oct 14, 2022 23.58 25.65 23.49 25.63 4,075,412 +1.17(+4.77%)
Oct 13, 2022 26.25 26.65 23.99 24.46 6,584,948 +0.54(+2.24%)
Oct 12, 2022 23.78 24.07 23.00 23.93 4,329,990 +0.42(+1.80%)
Oct 11, 2022 22.94 23.92 22.68 23.50 4,972,264 +1.76(+8.08%)
Oct 10, 2022 20.92 21.90 20.92 21.74 4,129,258 +1.85(+9.31%)
Oct 07, 2022 19.34 19.97 19.08 19.89 3,712,970 +1.28(+6.87%)
Oct 06, 2022 18.47 18.71 18.11 18.61 4,430,642 +0.48(+2.64%)
Oct 05, 2022 18.22 18.64 17.78 18.13 2,516,176 -0.35(-1.88%)
Oct 04, 2022 19.58 19.69 17.94 18.48 5,022,250 -2.60(-12.35%)
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.