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

12.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 12.10 12.46 12.01 12.09 4,370,475 -0.59(-4.65%)
Feb 21, 2024 12.76 12.86 12.37 12.68 5,202,716 -1.10(-7.98%)
Feb 20, 2024 13.55 13.98 13.36 13.78 3,115,463 +0.29(+2.15%)
Feb 16, 2024 13.33 13.52 13.12 13.49 4,203,713 -0.61(-4.33%)
Feb 15, 2024 14.34 14.35 14.04 14.10 2,546,612 -0.19(-1.33%)
Feb 14, 2024 14.47 14.71 14.24 14.29 3,754,343 -0.93(-6.11%)
Feb 13, 2024 14.79 15.38 14.40 15.22 4,113,198 +0.99(+6.96%)
Feb 12, 2024 14.70 14.71 13.70 14.23 4,208,738 -0.72(-4.82%)
Feb 09, 2024 15.40 15.86 14.89 14.95 2,756,514 -0.46(-2.99%)
Feb 08, 2024 15.12 15.48 15.00 15.41 3,115,391 +0.97(+6.72%)
Feb 07, 2024 14.48 14.63 14.10 14.44 3,912,748 +0.87(+6.41%)
Feb 06, 2024 14.51 14.85 13.53 13.57 6,325,440 -2.81(-17.16%)
Feb 05, 2024 17.01 17.17 16.24 16.38 4,231,096 -1.08(-6.19%)
Feb 02, 2024 17.40 17.68 17.20 17.46 3,190,734 +1.04(+6.33%)
Feb 01, 2024 16.39 16.75 16.11 16.42 2,647,326 -0.17(-1.02%)
Jan 31, 2024 16.94 16.97 16.00 16.59 4,843,347 +0.35(+2.16%)
Jan 30, 2024 16.39 16.55 16.13 16.24 3,491,570 +0.73(+4.71%)
Jan 29, 2024 15.01 15.90 14.96 15.51 3,561,465 +0.59(+3.95%)
Jan 26, 2024 15.11 15.21 14.73 14.92 3,370,329 +0.37(+2.54%)
Jan 25, 2024 14.19 14.80 13.94 14.55 4,402,599 -0.10(-0.68%)
Jan 24, 2024 14.10 14.77 14.01 14.65 5,939,147 -1.33(-8.32%)
Jan 23, 2024 16.64 16.70 15.86 15.98 6,386,596 -2.48(-13.43%)
Jan 22, 2024 18.98 19.16 18.36 18.46 4,395,545 +1.27(+7.39%)
Jan 19, 2024 18.10 18.38 17.01 17.19 6,208,263 -0.32(-1.83%)
Jan 18, 2024 17.46 17.71 17.25 17.51 4,184,712 -0.20(-1.13%)
Jan 17, 2024 18.21 18.28 17.59 17.71 5,185,197 +1.28(+7.79%)
Jan 16, 2024 15.90 16.50 15.90 16.43 4,144,302 +1.45(+9.68%)
Jan 12, 2024 14.70 15.00 14.43 14.98 2,313,633 +0.16(+1.08%)
Jan 11, 2024 14.87 15.25 14.75 14.82 3,467,827 -0.68(-4.39%)
Jan 10, 2024 15.38 15.62 15.30 15.50 2,267,368 +0.01(+0.06%)
Jan 09, 2024 15.44 15.58 15.36 15.49 2,883,597 +0.87(+5.95%)
Jan 08, 2024 15.04 15.16 14.57 14.62 3,057,082 +0.55(+3.91%)
Jan 05, 2024 13.79 14.12 13.70 14.07 2,605,012 +0.23(+1.66%)
Jan 04, 2024 13.69 13.86 13.49 13.84 2,901,774 +0.54(+4.06%)
Jan 03, 2024 14.03 14.05 13.28 13.30 3,349,513 -0.74(-5.27%)
Jan 02, 2024 13.74 14.11 13.72 14.04 3,735,056 +1.24(+9.69%)
Dec 29, 2023 13.13 13.15 12.75 12.80 3,251,129 -0.28(-2.14%)
Dec 28, 2023 13.28 13.31 12.88 13.08 4,291,007 -1.00(-7.10%)
Dec 27, 2023 14.13 14.34 13.99 14.08 1,996,832 -0.08(-0.56%)
Dec 26, 2023 14.26 14.47 13.94 14.16 2,850,632 -0.38(-2.61%)
Dec 22, 2023 14.83 14.91 14.35 14.54 4,233,094 +1.10(+8.18%)
Dec 21, 2023 14.03 14.12 13.38 13.44 5,760,991 -1.47(-9.86%)
Dec 20, 2023 14.35 14.94 14.25 14.91 3,209,957 +1.14(+8.27%)
Dec 19, 2023 14.16 14.18 13.69 13.77 2,363,504 -0.56(-3.94%)
Dec 18, 2023 14.10 14.51 14.05 14.34 2,909,978 +0.43(+3.06%)
Dec 15, 2023 13.60 13.91 13.38 13.91 3,342,802 +0.08(+0.57%)
Dec 14, 2023 14.41 14.46 13.77 13.83 4,581,347 -0.54(-3.79%)
Dec 13, 2023 14.66 15.22 14.35 14.37 4,938,030 +0.17(+1.19%)
Dec 12, 2023 14.45 14.69 14.21 14.21 2,732,592 -0.28(-1.92%)
Dec 11, 2023 14.85 14.93 14.42 14.48 2,025,580 -0.10(-0.68%)
Dec 08, 2023 14.46 14.71 14.35 14.58 2,892,752 +0.51(+3.59%)
Dec 07, 2023 14.13 14.27 14.01 14.08 2,862,934 -0.08(-0.56%)
Dec 06, 2023 13.87 14.18 13.75 14.16 2,927,387 -0.03(-0.21%)
Dec 05, 2023 14.35 14.46 14.10 14.19 4,815,075 +0.65(+4.83%)
Dec 04, 2023 13.36 13.58 13.23 13.53 4,335,947 +0.86(+6.80%)
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.