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

8.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.27 18.27 17.81 18.14 1,456,888 -0.61(-3.26%)
Sep 29, 2021 18.22 18.76 17.94 18.76 966,463 +0.43(+2.36%)
Sep 28, 2021 18.06 18.61 17.87 18.32 1,578,871 -0.09(-0.51%)
Sep 27, 2021 18.99 19.31 18.30 18.42 1,340,036 -0.86(-4.44%)
Sep 24, 2021 18.96 19.27 18.86 19.27 1,566,849 +1.22(+6.77%)
Sep 23, 2021 18.18 18.35 18.02 18.05 1,438,048 +0.41(+2.35%)
Sep 22, 2021 17.97 18.05 17.10 17.64 2,934,881 -1.15(-6.11%)
Sep 21, 2021 18.93 19.09 18.63 18.78 2,123,494 -0.52(-2.68%)
Sep 20, 2021 18.93 19.88 18.72 19.30 4,934,831 +2.05(+11.88%)
Sep 17, 2021 17.09 17.46 17.00 17.25 1,065,299 -0.29(-1.66%)
Sep 16, 2021 17.82 17.95 17.42 17.54 1,214,377 +0.71(+4.19%)
Sep 15, 2021 17.07 17.32 16.75 16.84 1,335,456 +0.36(+2.17%)
Sep 14, 2021 16.10 16.51 16.09 16.48 1,336,144 +1.07(+6.96%)
Sep 13, 2021 15.38 15.73 15.25 15.41 990,387 +0.08(+0.55%)
Sep 10, 2021 14.74 15.35 14.68 15.32 930,173 +0.05(+0.31%)
Sep 09, 2021 15.60 15.70 15.17 15.28 1,099,242 +0.40(+2.72%)
Sep 08, 2021 14.48 14.99 14.48 14.87 1,044,735 +0.47(+3.26%)
Sep 07, 2021 14.77 14.78 14.30 14.40 1,113,723 -1.13(-7.26%)
Sep 03, 2021 15.72 15.73 15.42 15.53 624,776 +0.00(+0.00%)
Sep 02, 2021 15.24 15.63 15.21 15.53 710,740 +0.44(+2.93%)
Sep 01, 2021 15.53 15.54 14.98 15.09 1,347,577 -1.08(-6.69%)
Aug 31, 2021 16.32 16.43 16.09 16.17 1,207,774 -0.94(-5.49%)
Aug 30, 2021 17.36 17.74 17.02 17.11 769,406 -0.11(-0.66%)
Aug 27, 2021 17.26 17.45 17.05 17.22 807,873 -0.43(-2.45%)
Aug 26, 2021 17.43 17.66 17.23 17.66 1,117,864 +0.82(+4.86%)
Aug 25, 2021 16.77 17.05 16.75 16.84 766,276 +0.41(+2.52%)
Aug 24, 2021 17.18 17.18 16.39 16.42 1,208,506 -1.96(-10.64%)
Aug 23, 2021 18.92 19.12 18.31 18.38 1,133,739 -1.10(-5.65%)
Aug 20, 2021 19.75 19.80 19.03 19.48 1,324,053 +0.51(+2.68%)
Aug 19, 2021 18.93 19.09 18.64 18.97 1,207,466 +1.05(+5.88%)
Aug 18, 2021 17.62 17.95 17.40 17.92 812,911 -0.41(-2.26%)
Aug 17, 2021 18.28 18.40 17.83 18.33 982,803 +1.46(+8.64%)
Aug 16, 2021 16.79 17.18 16.79 16.88 572,580 +0.77(+4.79%)
Aug 13, 2021 16.07 16.38 16.07 16.10 395,836 +0.00(+0.00%)
Aug 12, 2021 15.92 16.22 15.92 16.10 667,073 +0.69(+4.45%)
Aug 11, 2021 15.13 15.69 15.13 15.42 594,900 -0.42(-2.67%)
Aug 10, 2021 15.58 15.95 15.53 15.84 834,294 -0.54(-3.27%)
Aug 09, 2021 16.72 16.73 16.25 16.38 751,693 -0.96(-5.53%)
Aug 06, 2021 16.85 17.45 16.85 17.34 1,027,149 +0.59(+3.54%)
Aug 05, 2021 16.72 16.87 16.55 16.74 433,861 +0.54(+3.31%)
Aug 04, 2021 16.36 16.42 15.97 16.21 809,499 -0.70(-4.12%)
Aug 03, 2021 16.96 17.17 16.86 16.90 833,821 +0.39(+2.39%)
Aug 02, 2021 16.65 16.77 16.29 16.51 801,997 -0.77(-4.46%)
Jul 30, 2021 17.69 17.69 17.02 17.28 1,779,713 +0.50(+2.97%)
Jul 29, 2021 16.26 17.03 16.26 16.78 1,549,826 +0.71(+4.39%)
Jul 28, 2021 17.82 17.89 15.94 16.08 3,542,233 -3.53(-17.99%)
Jul 27, 2021 20.17 20.85 19.51 19.60 3,648,795 +1.78(+9.97%)
Jul 26, 2021 17.29 17.96 17.12 17.82 1,945,391 +2.41(+15.61%)
Jul 23, 2021 15.13 15.61 15.12 15.42 740,971 +1.11(+7.75%)
Jul 22, 2021 14.36 14.47 14.23 14.31 378,304 -0.16(-1.14%)
Jul 21, 2021 14.93 14.99 14.45 14.47 246,052 -0.17(-1.19%)
Jul 20, 2021 14.85 14.98 14.49 14.65 537,054 +0.29(+2.03%)
Jul 19, 2021 14.42 14.68 14.36 14.36 586,353 +0.57(+4.16%)
Jul 16, 2021 13.45 13.88 13.42 13.78 337,868 +0.20(+1.45%)
Jul 15, 2021 13.62 13.73 13.43 13.58 297,518 -0.36(-2.56%)
Jul 14, 2021 13.62 13.95 13.61 13.94 343,241 +0.14(+1.02%)
Jul 13, 2021 13.94 13.96 13.57 13.80 358,971 -0.47(-3.29%)
Jul 12, 2021 14.29 14.42 14.22 14.27 195,852 +0.13(+0.93%)
Jul 09, 2021 14.54 14.68 14.03 14.14 481,364 -1.33(-8.57%)
Jul 08, 2021 15.53 15.64 15.31 15.46 671,099 +1.33(+9.38%)
Jul 07, 2021 13.85 14.27 13.78 14.14 464,276 -0.03(-0.20%)
Jul 06, 2021 13.92 14.26 13.90 14.17 579,130 +1.09(+8.34%)
Jul 02, 2021 13.16 13.25 13.08 13.08 301,189 +0.44(+3.50%)
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.