Skip to main content

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

11.62 -0.38 (-3.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 53.25 54.16 51.88 52.44 182,789 -1.18(-2.19%)
Jul 30, 2018 53.01 53.99 52.64 53.61 139,332 +0.34(+0.64%)
Jul 27, 2018 52.91 54.05 52.40 53.27 146,545 +0.34(+0.64%)
Jul 26, 2018 52.91 53.45 52.41 52.93 242,432 +2.69(+5.36%)
Jul 25, 2018 52.00 52.25 50.07 50.24 221,416 -2.34(-4.45%)
Jul 24, 2018 53.12 53.12 51.81 52.58 583,009 -5.43(-9.36%)
Jul 23, 2018 58.21 58.52 57.94 58.01 141,606 +0.08(+0.15%)
Jul 20, 2018 59.92 59.92 57.68 57.92 504,762 -4.21(-6.77%)
Jul 19, 2018 61.41 62.79 60.53 62.13 410,144 +3.15(+5.34%)
Jul 18, 2018 59.75 60.60 58.78 58.98 310,090 +0.74(+1.27%)
Jul 17, 2018 59.87 59.87 57.74 58.24 173,818 +0.38(+0.66%)
Jul 16, 2018 57.42 58.15 57.31 57.86 238,587 +1.97(+3.53%)
Jul 13, 2018 55.89 170,916 +0.05(+0.08%)
Jul 12, 2018 56.09 56.62 55.40 55.84 214,541 -3.18(-5.39%)
Jul 11, 2018 58.86 59.92 57.75 59.02 260,361 +3.49(+6.28%)
Jul 10, 2018 56.12 56.95 55.53 55.53 160,836 +0.65(+1.19%)
Jul 09, 2018 56.04 56.52 54.78 54.88 242,890 -3.66(-6.26%)
Jul 06, 2018 60.73 60.93 57.80 58.54 260,500 -1.76(-2.91%)
Jul 05, 2018 59.54 61.39 59.27 60.30 298,017 +0.66(+1.11%)
Jul 03, 2018 59.63 59.63 59.63 0 +0.09(+0.16%)
Jul 02, 2018 59.36 60.57 58.83 59.54 314,294 +3.24(+5.76%)
Jun 29, 2018 56.09 56.70 55.33 56.30 297,702 -2.43(-4.14%)
Jun 28, 2018 60.66 60.84 58.66 58.73 269,403 -1.57(-2.60%)
Jun 27, 2018 57.50 60.51 56.88 60.30 549,850 +4.79(+8.62%)
Jun 26, 2018 55.33 56.10 54.68 55.51 243,195 -0.01(-0.02%)
Jun 25, 2018 54.60 56.62 54.52 55.52 276,265 +3.28(+6.28%)
Jun 22, 2018 51.79 52.65 51.70 52.24 138,271 -1.75(-3.24%)
Jun 21, 2018 52.32 54.01 52.11 53.99 283,488 +3.73(+7.42%)
Jun 20, 2018 49.78 50.83 49.73 50.26 221,003 +0.69(+1.40%)
Jun 19, 2018 50.36 51.04 49.40 49.57 292,170 +2.45(+5.20%)
Jun 18, 2018 47.70 48.74 47.11 47.12 162,806 +1.33(+2.90%)
Jun 15, 2018 47.39 45.74 45.79 157,793 +0.77(+1.70%)
Jun 14, 2018 44.28 45.12 44.27 45.02 114,805 +0.52(+1.18%)
Jun 13, 2018 43.27 44.86 43.18 44.50 114,805 +1.95(+4.59%)
Jun 12, 2018 42.22 43.28 42.22 42.55 49,392 +0.10(+0.24%)
Jun 11, 2018 42.58 42.63 42.12 42.44 101,841 +0.35(+0.82%)
Jun 08, 2018 42.69 42.82 41.80 42.10 123,209 +0.86(+2.09%)
Jun 07, 2018 40.25 41.84 40.11 41.24 209,270 +0.57(+1.40%)
Jun 06, 2018 42.06 40.67 40.67 173,884 -1.73(-4.08%)
Jun 05, 2018 42.34 42.86 42.18 42.40 75,267 -0.21(-0.50%)
Jun 04, 2018 43.00 43.13 42.47 42.61 99,155 -1.94(-4.36%)
Jun 01, 2018 45.49 45.49 44.24 44.56 116,260 -1.79(-3.87%)
May 31, 2018 46.46 47.00 45.45 46.35 135,783 -1.04(-2.19%)
May 30, 2018 48.36 48.74 47.00 47.39 133,950 -0.64(-1.32%)
May 29, 2018 46.39 48.66 46.28 48.02 180,327 +2.87(+6.36%)
May 25, 2018 45.15 45.15 45.15 0 +0.30(+0.67%)
May 24, 2018 44.66 46.09 44.56 44.85 60,352 +0.89(+2.02%)
May 23, 2018 45.08 45.26 43.86 43.97 134,462 +1.33(+3.11%)
May 22, 2018 42.02 42.78 41.34 42.64 62,071 +0.59(+1.40%)
May 21, 2018 42.03 42.40 41.66 42.05 56,631 -1.06(-2.45%)
May 18, 2018 42.78 43.42 42.78 43.11 36,669 -0.17(-0.39%)
May 17, 2018 42.61 43.55 42.25 43.27 70,126 +1.99(+4.82%)
May 16, 2018 42.22 42.22 41.03 41.28 120,021 -2.06(-4.75%)
May 15, 2018 43.13 43.98 43.13 43.34 121,798 +1.99(+4.82%)
May 14, 2018 40.85 41.49 40.55 41.35 143,957 -1.22(-2.86%)
May 11, 2018 42.44 43.00 42.25 42.56 83,888 -0.35(-0.81%)
May 10, 2018 44.11 44.13 42.54 42.91 166,790 -1.71(-3.83%)
May 09, 2018 44.78 45.66 44.45 44.62 171,781 -1.54(-3.34%)
May 08, 2018 45.86 47.04 45.80 46.16 221,065 -1.85(-3.86%)
May 07, 2018 48.09 48.21 47.35 48.01 132,558 +0.64(+1.34%)
May 04, 2018 49.28 49.55 46.54 47.38 138,395 -0.08(-0.18%)
May 03, 2018 48.11 49.88 46.99 47.46 235,551 +0.58(+1.24%)
May 02, 2018 45.57 46.88 45.57 46.88 103,094 +0.69(+1.50%)
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.