FTSE China Bear 3X Direxion (NY: YANG )

18.88 USD +0.50 (+2.72%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 18.24 19.04 18.24 18.88 1,102,976 +0.50(+2.72%)
Nov 26, 2021 18.08 18.71 18.06 18.38 1,352,294 +1.43(+8.44%)
Nov 24, 2021 17.27 17.52 16.91 16.95 1,004,521 -0.14(-0.82%)
Nov 23, 2021 16.89 17.26 16.59 17.09 997,555 +0.25(+1.48%)
Nov 22, 2021 16.38 17.06 16.29 16.84 922,323 +0.59(+3.63%)
Nov 19, 2021 16.21 16.28 15.85 16.25 833,401 -0.27(-1.63%)
Nov 18, 2021 16.19 16.52 16.41 16.52 1,415,238 +1.01(+6.51%)
Nov 17, 2021 14.87 15.58 14.85 15.51 838,404 +0.49(+3.26%)
Nov 16, 2021 14.92 15.26 14.80 15.02 846,614 -0.50(-3.22%)
Nov 15, 2021 15.17 15.58 15.17 15.52 731,576 +0.28(+1.84%)
Nov 12, 2021 15.58 15.66 15.19 15.24 592,308 -0.06(-0.39%)
Nov 11, 2021 16.04 16.11 15.27 15.30 1,465,336 -2.01(-11.61%)
Nov 10, 2021 17.35 17.31 1,481,150 -0.49(-2.75%)
Nov 09, 2021 17.69 17.95 17.33 17.80 778,669 +0.41(+2.36%)
Nov 08, 2021 17.49 17.74 17.34 17.39 782,930 -0.61(-3.39%)
Nov 05, 2021 17.23 18.11 17.20 18.00 1,036,389 +0.93(+5.45%)
Nov 04, 2021 16.45 17.18 16.45 17.07 913,926 +0.24(+1.43%)
Nov 03, 2021 17.10 17.32 16.74 16.83 917,454 -0.40(-2.32%)
Nov 02, 2021 16.86 17.29 16.86 17.23 1,130,842 +1.31(+8.23%)
Nov 01, 2021 17.03 16.25 15.91 15.92 1,386,488 -0.93(-5.52%)
Oct 29, 2021 16.52 17.04 16.40 16.85 1,225,401 +0.88(+5.51%)
Oct 28, 2021 16.20 16.51 15.93 15.97 1,142,670 -0.11(-0.68%)
Oct 27, 2021 16.16 16.16 15.60 16.08 1,549,974 +0.50(+3.21%)
Oct 26, 2021 14.90 15.58 1,518,851 +0.88(+5.99%)
Oct 25, 2021 14.61 14.93 14.60 14.70 644,431 -0.13(-0.88%)
Oct 22, 2021 14.57 14.95 14.28 14.83 1,808,252 -0.04(-0.27%)
Oct 21, 2021 14.99 15.08 14.75 14.87 805,665 +0.09(+0.61%)
Oct 20, 2021 14.54 15.03 14.54 14.78 1,351,483 -0.18(-1.20%)
Oct 19, 2021 15.59 15.66 14.87 14.96 1,782,736 -1.33(-8.16%)
Oct 18, 2021 16.61 16.61 16.12 16.29 697,600 -0.26(-1.57%)
Oct 15, 2021 16.83 17.01 16.37 16.55 1,006,981 -0.58(-3.39%)
Oct 14, 2021 16.93 17.46 16.80 17.13 1,205,719 +0.27(+1.60%)
Oct 13, 2021 17.33 17.35 16.78 16.86 1,478,214 -1.09(-6.07%)
Oct 12, 2021 17.54 17.97 17.31 17.95 1,376,716 +0.30(+1.70%)
Oct 11, 2021 16.78 17.68 16.72 17.65 1,425,893 +0.03(+0.17%)
Oct 08, 2021 17.98 18.11 17.49 17.62 896,795 -0.46(-2.54%)
Oct 07, 2021 19.05 19.13 17.91 18.08 1,776,091 -2.59(-12.53%)
Oct 06, 2021 21.43 21.53 20.58 20.67 1,611,264 +0.25(+1.22%)
Oct 05, 2021 20.88 20.92 20.14 20.42 1,224,741 -0.84(-3.95%)
Oct 04, 2021 20.69 21.59 20.69 21.26 1,661,596 +1.33(+6.67%)
Oct 01, 2021 19.50 20.31 19.22 19.93 1,356,198 +0.63(+3.26%)
Sep 30, 2021 19.43 19.43 18.94 19.30 1,369,639 -0.65(-3.26%)
Sep 29, 2021 19.38 19.96 19.08 19.95 908,584 +0.46(+2.36%)
Sep 28, 2021 19.21 19.80 19.01 19.49 1,484,317 -0.10(-0.51%)
Sep 27, 2021 20.20 20.54 19.47 19.59 1,259,785 -0.91(-4.44%)
Sep 24, 2021 20.17 20.50 20.06 20.50 1,473,015 +1.30(+6.77%)
Sep 23, 2021 19.34 19.52 19.17 19.20 1,351,927 +0.44(+2.35%)
Sep 22, 2021 19.11 19.20 18.19 18.76 2,759,119 -1.22(-6.11%)
Sep 21, 2021 20.14 20.31 19.82 19.98 1,996,324 -0.55(-2.68%)
Sep 20, 2021 20.14 21.15 19.91 20.53 4,639,297 +2.18(+11.88%)
Sep 17, 2021 18.18 18.57 18.08 18.35 1,001,501 -0.31(-1.66%)
Sep 16, 2021 18.95 19.09 18.53 18.66 1,141,651 +0.75(+4.19%)
Sep 15, 2021 18.16 18.42 17.82 17.91 1,255,479 +0.38(+2.17%)
Sep 14, 2021 17.13 17.56 17.11 17.53 1,256,126 +1.14(+6.96%)
Sep 13, 2021 16.36 16.73 16.22 16.39 931,076 +0.09(+0.55%)
Sep 10, 2021 15.68 16.33 15.62 16.30 874,468 +0.05(+0.31%)
Sep 09, 2021 16.59 16.70 16.14 16.25 1,033,412 +0.43(+2.72%)
Sep 08, 2021 15.40 15.94 15.40 15.82 982,169 +0.50(+3.26%)
Sep 07, 2021 15.71 15.72 15.21 15.32 1,047,025 -1.20(-7.26%)
Sep 03, 2021 16.72 16.73 16.40 16.52 587,360 +0.00(+0.00%)
Sep 02, 2021 16.21 16.63 16.18 16.52 668,176 +0.47(+2.93%)
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.