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 (%)
May 28, 2021 13.22 13.22 13.00 13.13 154,901 +0.15(+1.18%)
May 27, 2021 13.07 13.22 12.93 12.98 196,123 +0.06(+0.44%)
May 26, 2021 12.94 13.01 12.89 12.92 261,167 -0.21(-1.60%)
May 25, 2021 13.23 13.32 13.09 13.13 357,378 -1.07(-7.52%)
May 24, 2021 14.12 14.28 14.04 14.20 181,208 +0.06(+0.40%)
May 21, 2021 13.74 14.16 13.73 14.14 320,171 +0.40(+2.91%)
May 20, 2021 13.98 13.98 13.64 13.74 362,836 -0.42(-2.96%)
May 19, 2021 14.81 14.81 14.10 14.16 568,248 -0.13(-0.93%)
May 18, 2021 14.35 14.44 14.06 14.30 411,935 -0.37(-2.54%)
May 17, 2021 14.92 14.96 14.65 14.67 212,717 -0.35(-2.35%)
May 14, 2021 15.40 15.57 14.96 15.02 407,672 -0.81(-5.12%)
May 13, 2021 15.20 15.94 15.06 15.83 582,499 +0.65(+4.27%)
May 12, 2021 14.72 15.22 14.66 15.18 438,161 +0.58(+3.98%)
May 11, 2021 15.40 15.41 14.54 14.60 491,324 -0.02(-0.13%)
May 10, 2021 14.00 14.65 14.00 14.62 511,335 +1.13(+8.34%)
May 07, 2021 13.53 13.56 13.29 13.50 261,334 -0.08(-0.56%)
May 06, 2021 13.76 13.84 13.53 13.57 507,372 -0.14(-1.04%)
May 05, 2021 13.64 13.77 13.51 13.71 248,139 -0.20(-1.44%)
May 04, 2021 13.58 14.09 13.52 13.91 361,583 +0.42(+3.11%)
May 03, 2021 13.47 13.61 13.27 13.50 350,946 +0.19(+1.43%)
Apr 30, 2021 13.20 13.40 13.12 13.30 363,836 +0.75(+6.00%)
Apr 29, 2021 12.31 12.84 12.31 12.55 286,309 +0.06(+0.46%)
Apr 28, 2021 12.58 12.61 12.29 12.49 247,299 -0.21(-1.65%)
Apr 27, 2021 12.79 12.79 12.62 12.70 182,903 -0.17(-1.33%)
Apr 26, 2021 12.94 13.03 12.81 12.88 435,914 +0.64(+5.22%)
Apr 23, 2021 12.45 12.47 12.19 12.24 246,087 -0.55(-4.33%)
Apr 22, 2021 12.88 13.00 12.67 12.79 332,264 -0.11(-0.89%)
Apr 21, 2021 13.31 13.42 12.90 12.90 268,997 -0.09(-0.66%)
Apr 20, 2021 12.82 13.09 12.64 12.99 235,683 +0.11(+0.89%)
Apr 19, 2021 12.87 13.03 12.80 12.88 243,220 +0.08(+0.60%)
Apr 16, 2021 12.76 12.92 12.72 12.80 154,551 -0.23(-1.76%)
Apr 15, 2021 13.06 13.12 12.89 13.03 304,830 -0.09(-0.65%)
Apr 14, 2021 12.84 13.17 12.76 13.11 357,590 -0.15(-1.15%)
Apr 13, 2021 13.40 13.43 13.10 13.27 231,324 +0.08(+0.58%)
Apr 12, 2021 13.33 13.49 13.16 13.19 329,527 -0.05(-0.36%)
Apr 09, 2021 13.16 13.31 13.16 13.24 281,108 +0.57(+4.52%)
Apr 08, 2021 12.59 12.72 12.47 12.67 376,916 -0.58(-4.39%)
Apr 07, 2021 13.31 13.50 13.18 13.25 523,158 +0.93(+7.59%)
Apr 06, 2021 12.50 12.68 12.09 12.31 321,756 -0.13(-1.07%)
Apr 05, 2021 12.18 12.56 12.18 12.45 413,936 -0.07(-0.53%)
Apr 01, 2021 12.27 12.59 12.21 12.51 615,795 -0.60(-4.58%)
Mar 31, 2021 13.47 13.50 13.06 13.11 253,333 -0.13(-1.01%)
Mar 30, 2021 13.48 13.62 13.14 13.25 263,099 -0.20(-1.49%)
Mar 29, 2021 13.56 13.60 13.28 13.45 437,405 +0.27(+2.03%)
Mar 26, 2021 13.96 14.10 13.10 13.18 1,052,399 -1.27(-8.78%)
Mar 25, 2021 14.70 14.70 14.26 14.45 1,155,816 -0.21(-1.43%)
Mar 24, 2021 13.90 14.69 13.90 14.66 1,132,521 +1.47(+11.14%)
Mar 23, 2021 13.10 13.31 12.92 13.19 524,974 +0.85(+6.88%)
Mar 22, 2021 12.35 12.55 12.26 12.34 369,511 -0.01(-0.08%)
Mar 19, 2021 12.71 12.75 12.29 12.35 515,032 +0.02(+0.15%)
Mar 18, 2021 12.14 12.35 11.99 12.33 575,138 +0.36(+3.03%)
Mar 17, 2021 12.37 12.48 11.86 11.97 355,059 +0.02(+0.16%)
Mar 16, 2021 12.14 12.15 11.85 11.95 340,089 -0.38(-3.09%)
Mar 15, 2021 12.56 12.68 12.28 12.33 292,500 +0.08(+0.62%)
Mar 12, 2021 12.35 12.56 12.22 12.26 357,335 +0.94(+8.35%)
Mar 11, 2021 11.60 11.87 11.30 11.31 399,449 -1.35(-10.69%)
Mar 10, 2021 12.24 12.79 12.18 12.67 529,168 +0.31(+2.47%)
Mar 09, 2021 12.73 12.76 12.09 12.36 537,183 -0.92(-6.90%)
Mar 08, 2021 12.90 13.28 12.81 13.28 674,596 +1.28(+10.65%)
Mar 05, 2021 11.82 12.68 11.75 12.00 690,659 -0.41(-3.31%)
Mar 04, 2021 11.85 12.53 11.73 12.41 968,331 +1.00(+8.78%)
Mar 03, 2021 11.04 11.46 10.91 11.41 485,872 -0.31(-2.61%)
Mar 02, 2021 11.44 11.71 11.40 11.71 338,029 +0.70(+6.32%)
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.