Skip to main content

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

11.65 -0.35 (-2.92%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.92 21.96 20.93 21.68 2,281,479 +0.30(+1.38%)
Sep 29, 2022 21.23 21.89 21.09 21.38 4,653,570 +1.85(+9.47%)
Sep 28, 2022 20.85 21.01 19.39 19.53 4,726,496 -0.69(-3.40%)
Sep 27, 2022 19.40 20.50 18.84 20.22 5,766,244 +0.62(+3.16%)
Sep 26, 2022 19.48 19.71 18.93 19.60 4,391,804 -0.34(-1.72%)
Sep 23, 2022 20.04 20.38 19.80 19.94 4,666,345 +0.78(+4.08%)
Sep 22, 2022 18.69 19.19 18.45 19.16 3,015,930 +0.27(+1.41%)
Sep 21, 2022 18.02 18.89 18.00 18.89 3,356,263 +1.44(+8.25%)
Sep 20, 2022 17.34 17.62 17.02 17.45 2,090,245 +0.37(+2.18%)
Sep 19, 2022 17.67 17.68 17.05 17.08 2,286,190 -0.20(-1.16%)
Sep 16, 2022 16.95 17.45 16.95 17.28 3,234,174 +0.81(+4.92%)
Sep 15, 2022 16.40 16.64 15.96 16.47 2,590,281 +0.14(+0.88%)
Sep 14, 2022 16.25 16.63 16.21 16.33 2,396,730 -0.01(-0.06%)
Sep 13, 2022 15.86 16.39 15.52 16.34 3,061,879 +1.87(+12.92%)
Sep 12, 2022 14.74 15.05 14.47 14.47 2,223,447 -0.64(-4.23%)
Sep 09, 2022 15.20 15.30 14.83 15.11 2,192,299 -1.13(-6.93%)
Sep 08, 2022 16.44 16.66 16.10 16.23 3,581,780 +0.63(+4.03%)
Sep 07, 2022 16.21 16.41 15.56 15.60 2,777,687 -0.66(-4.05%)
Sep 06, 2022 15.79 16.29 15.77 16.26 3,210,052 +0.92(+5.97%)
Sep 02, 2022 14.87 15.41 14.76 15.35 3,183,282 +0.90(+6.20%)
Sep 01, 2022 14.53 14.89 14.30 14.45 2,431,420 +0.46(+3.27%)
Aug 31, 2022 13.72 14.07 13.31 13.99 3,031,228 -0.91(-6.08%)
Aug 30, 2022 14.10 15.03 14.03 14.90 3,648,882 +1.10(+7.95%)
Aug 29, 2022 13.50 13.80 13.07 13.80 2,777,659 +0.36(+2.70%)
Aug 26, 2022 12.24 13.47 12.12 13.44 4,970,533 +0.32(+2.47%)
Aug 25, 2022 14.14 14.32 13.09 13.11 5,218,215 -2.26(-14.70%)
Aug 24, 2022 16.25 16.37 14.85 15.37 2,446,249 -0.21(-1.35%)
Aug 23, 2022 15.69 16.18 15.45 15.58 2,588,790 +0.08(+0.49%)
Aug 22, 2022 15.67 15.67 15.24 15.51 2,442,412 -0.34(-2.17%)
Aug 19, 2022 15.72 15.96 15.46 15.85 1,918,124 +0.25(+1.59%)
Aug 18, 2022 15.30 15.86 15.29 15.60 2,000,754 +0.52(+3.41%)
Aug 17, 2022 15.05 15.16 14.74 15.09 1,690,063 +0.09(+0.57%)
Aug 16, 2022 15.11 15.17 14.83 15.00 2,093,118 +0.52(+3.62%)
Aug 15, 2022 14.79 14.83 14.36 14.48 2,451,587 +0.20(+1.40%)
Aug 12, 2022 15.01 15.02 14.25 14.28 2,443,522 -0.21(-1.45%)
Aug 11, 2022 14.59 14.61 13.65 14.49 2,974,024 -0.84(-5.48%)
Aug 10, 2022 15.56 15.94 15.24 15.33 3,626,166 +0.24(+1.58%)
Aug 09, 2022 14.90 15.15 14.68 15.09 1,562,047 +0.28(+1.87%)
Aug 08, 2022 14.61 14.88 14.42 14.81 2,161,829 +0.40(+2.78%)
Aug 05, 2022 14.74 14.80 14.34 14.41 3,268,626 +0.44(+3.14%)
Aug 04, 2022 13.70 14.21 13.39 13.97 3,898,237 -0.66(-4.50%)
Aug 03, 2022 15.02 15.36 14.51 14.63 3,454,503 -0.34(-2.29%)
Aug 02, 2022 15.56 15.70 14.32 14.97 10,811,571 +0.31(+2.08%)
Aug 01, 2022 14.72 15.17 14.42 14.67 4,563,064 +0.57(+4.06%)
Jul 29, 2022 14.24 14.50 14.04 14.10 4,343,292 +1.21(+9.40%)
Jul 28, 2022 12.67 13.42 12.59 12.88 2,999,530 +0.51(+4.08%)
Jul 27, 2022 12.67 13.03 12.30 12.38 2,864,248 -0.44(-3.42%)
Jul 26, 2022 12.29 12.90 12.16 12.82 2,821,492 +0.12(+0.98%)
Jul 25, 2022 12.78 13.01 12.65 12.69 2,244,483 -0.31(-2.35%)
Jul 22, 2022 12.45 13.09 12.42 13.00 4,474,828 +0.80(+6.57%)
Jul 21, 2022 12.64 12.64 12.18 12.20 4,345,830 -0.27(-2.14%)
Jul 20, 2022 12.33 12.68 12.19 12.47 4,068,261 +0.24(+1.95%)
Jul 19, 2022 12.43 12.65 12.21 12.23 2,616,618 -0.40(-3.17%)
Jul 18, 2022 12.34 12.73 11.96 12.63 3,936,854 -0.77(-5.77%)
Jul 15, 2022 13.49 14.17 13.40 13.40 5,539,648 +0.31(+2.41%)
Jul 14, 2022 12.85 13.31 12.81 13.09 5,520,536 +0.57(+4.57%)
Jul 13, 2022 13.03 13.04 12.20 12.51 6,855,242 +0.23(+1.86%)
Jul 12, 2022 12.20 12.52 12.04 12.28 4,257,573 +0.23(+1.90%)
Jul 11, 2022 11.71 12.15 11.70 12.06 6,404,496 +1.40(+13.16%)
Jul 08, 2022 10.63 10.82 10.40 10.65 3,431,685 +0.40(+3.91%)
Jul 07, 2022 10.57 10.62 10.07 10.25 4,270,374 -0.72(-6.60%)
Jul 06, 2022 10.82 11.31 10.78 10.98 12,913,449 +0.44(+4.16%)
Jul 05, 2022 11.01 11.21 10.51 10.54 4,681,105 +0.13(+1.28%)
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.