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

8.480 +0.130 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 47.02 47.34 46.77 47.03 181,572 +3.49(+8.02%)
Nov 27, 2019 43.71 43.93 43.38 43.54 70,920 +0.07(+0.15%)
Nov 26, 2019 43.85 44.29 43.26 43.47 137,326 -0.27(-0.62%)
Nov 25, 2019 44.44 44.66 43.49 43.74 243,811 -2.31(-5.02%)
Nov 22, 2019 45.64 46.38 45.61 46.05 99,544 +0.28(+0.61%)
Nov 21, 2019 46.25 46.64 45.77 45.77 162,772 +0.37(+0.80%)
Nov 20, 2019 45.06 46.01 44.81 45.41 248,868 +0.57(+1.27%)
Nov 19, 2019 44.17 45.10 44.14 44.84 195,344 -1.29(-2.80%)
Nov 18, 2019 45.91 46.21 45.67 46.13 205,336 -0.67(-1.44%)
Nov 15, 2019 46.81 47.04 46.45 46.80 165,765 -0.12(-0.26%)
Nov 14, 2019 47.08 47.66 46.77 46.93 200,289 +0.39(+0.85%)
Nov 13, 2019 46.71 46.90 46.09 46.53 322,312 +1.84(+4.13%)
Nov 12, 2019 44.10 44.96 43.98 44.69 204,458 +0.94(+2.14%)
Nov 11, 2019 44.43 44.44 43.55 43.75 185,859 +2.18(+5.25%)
Nov 08, 2019 41.47 42.03 41.22 41.57 196,739 +0.81(+1.97%)
Nov 07, 2019 40.64 40.97 40.10 40.77 307,082 -0.95(-2.27%)
Nov 06, 2019 41.18 41.86 41.01 41.71 307,302 +0.24(+0.59%)
Nov 05, 2019 41.50 41.93 41.38 41.47 231,134 -0.82(-1.95%)
Nov 04, 2019 41.85 42.48 41.68 42.29 261,843 -1.61(-3.67%)
Nov 01, 2019 44.46 44.55 43.74 43.90 296,924 -2.81(-6.01%)
Oct 31, 2019 46.15 47.36 46.15 46.71 201,595 +0.69(+1.51%)
Oct 30, 2019 46.64 47.20 45.90 46.02 204,025 +0.50(+1.09%)
Oct 29, 2019 45.86 45.93 45.39 45.52 137,701 +1.22(+2.75%)
Oct 28, 2019 44.43 44.43 44.04 44.30 183,521 -1.32(-2.89%)
Oct 25, 2019 46.57 46.57 45.47 45.62 246,191 -0.91(-1.95%)
Oct 24, 2019 46.07 46.66 46.02 46.53 192,538 +0.14(+0.30%)
Oct 23, 2019 46.88 47.03 46.25 46.39 208,653 +0.47(+1.02%)
Oct 22, 2019 45.79 46.00 45.64 45.92 186,773 +0.94(+2.08%)
Oct 21, 2019 45.04 45.55 44.88 44.99 202,539 -1.40(-3.03%)
Oct 18, 2019 45.79 46.45 45.36 46.39 262,105 +1.28(+2.84%)
Oct 17, 2019 44.83 45.17 44.63 45.11 184,420 -0.47(-1.03%)
Oct 16, 2019 45.81 45.95 45.30 45.58 247,367 -0.01(-0.02%)
Oct 15, 2019 46.14 46.19 44.94 45.59 204,677 -1.15(-2.46%)
Oct 14, 2019 46.19 46.79 46.03 46.74 212,811 +0.61(+1.32%)
Oct 11, 2019 45.50 46.53 44.89 46.13 628,988 -2.09(-4.33%)
Oct 10, 2019 49.35 49.37 47.87 48.22 289,438 -2.06(-4.10%)
Oct 09, 2019 49.98 50.31 49.43 50.28 339,893 -1.98(-3.80%)
Oct 08, 2019 51.63 52.29 50.98 52.26 314,587 +0.97(+1.90%)
Oct 07, 2019 51.15 51.36 50.21 51.29 228,661 +1.17(+2.34%)
Oct 04, 2019 50.89 51.49 50.08 50.12 166,619 +0.19(+0.37%)
Oct 03, 2019 50.69 51.35 49.83 49.93 493,182 -2.53(-4.82%)
Oct 02, 2019 52.36 53.08 52.11 52.46 329,487 -0.07(-0.12%)
Oct 01, 2019 51.57 53.03 51.42 52.52 387,540 +0.77(+1.48%)
Sep 30, 2019 51.67 51.95 50.96 51.76 464,284 -1.58(-2.97%)
Sep 27, 2019 51.49 54.05 50.99 53.34 1,010,504 +1.90(+3.69%)
Sep 26, 2019 51.11 51.85 50.89 51.44 574,290 +0.89(+1.76%)
Sep 25, 2019 51.00 51.72 50.25 50.55 363,143 -0.36(-0.70%)
Sep 24, 2019 49.88 51.17 49.88 50.90 286,499 +1.66(+3.36%)
Sep 23, 2019 50.18 50.18 49.14 49.25 156,405 +0.09(+0.19%)
Sep 20, 2019 48.44 49.65 48.18 49.16 342,346 +0.56(+1.15%)
Sep 19, 2019 48.06 48.65 47.71 48.60 245,735 +1.18(+2.48%)
Sep 18, 2019 47.16 48.43 47.03 47.42 198,509 +0.84(+1.80%)
Sep 17, 2019 47.50 47.71 46.50 46.58 193,786 +0.78(+1.71%)
Sep 16, 2019 45.64 46.16 45.40 45.80 224,137 +1.31(+2.94%)
Sep 13, 2019 44.70 44.80 44.29 44.49 279,448 -1.32(-2.87%)
Sep 12, 2019 46.01 46.37 44.85 45.80 323,536 -0.66(-1.43%)
Sep 11, 2019 46.78 47.06 46.18 46.47 386,012 -2.02(-4.16%)
Sep 10, 2019 48.55 48.81 48.02 48.48 179,789 -0.07(-0.13%)
Sep 09, 2019 48.63 48.97 48.30 48.55 247,041 -0.35(-0.73%)
Sep 06, 2019 48.63 48.99 48.55 48.90 260,483 -0.21(-0.44%)
Sep 05, 2019 49.16 49.32 48.59 49.12 459,313 -1.86(-3.64%)
Sep 04, 2019 51.45 51.88 50.97 50.98 372,213 -3.93(-7.16%)
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.