FTSE China Bear 3X Direxion (NY: YANG )

18.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.82 18.82 18.10 18.38 1,673,131 +0.53(+2.97%)
Jul 29, 2021 17.30 18.11 17.30 17.85 1,457,011 +0.75(+4.39%)
Jul 28, 2021 18.95 19.04 16.96 17.10 3,330,098 -3.75(-17.99%)
Jul 27, 2021 21.46 22.18 20.75 20.85 3,430,278 +1.89(+9.97%)
Jul 26, 2021 18.39 19.10 18.21 18.96 1,828,887 +2.56(+15.61%)
Jul 23, 2021 16.09 16.60 16.08 16.40 696,597 +1.18(+7.75%)
Jul 22, 2021 15.27 15.39 15.14 15.22 355,649 -0.17(-1.14%)
Jul 21, 2021 15.88 15.95 15.37 15.39 231,317 -0.19(-1.19%)
Jul 20, 2021 15.80 15.93 15.41 15.58 504,892 +0.31(+2.03%)
Jul 19, 2021 15.34 15.61 15.27 15.27 551,238 +0.61(+4.16%)
Jul 16, 2021 14.31 14.76 14.27 14.66 317,634 +0.21(+1.45%)
Jul 15, 2021 14.49 14.60 14.29 14.45 279,701 -0.38(-2.56%)
Jul 14, 2021 14.49 14.84 14.48 14.83 322,686 +0.15(+1.02%)
Jul 13, 2021 14.83 14.85 14.43 14.68 337,474 -0.50(-3.29%)
Jul 12, 2021 15.20 15.34 15.13 15.18 184,123 +0.14(+0.93%)
Jul 09, 2021 15.47 15.62 14.92 15.04 452,537 -1.41(-8.57%)
Jul 08, 2021 16.52 16.64 16.29 16.45 630,909 +1.41(+9.38%)
Jul 07, 2021 14.73 15.18 14.66 15.04 436,472 -0.03(-0.20%)
Jul 06, 2021 14.81 15.17 14.79 15.07 544,448 +1.16(+8.34%)
Jul 02, 2021 14.00 14.09 13.91 13.91 283,152 +0.47(+3.50%)
Jul 01, 2021 13.20 13.66 13.14 13.44 415,741 +0.19(+1.43%)
Jun 30, 2021 13.32 13.33 13.15 13.25 166,814 +0.45(+3.52%)
Jun 29, 2021 12.97 13.10 12.78 12.80 279,605 +0.30(+2.40%)
Jun 28, 2021 12.63 12.63 12.45 12.50 142,211 -0.11(-0.87%)
Jun 25, 2021 12.77 12.87 12.61 12.61 210,319 -0.79(-5.90%)
Jun 24, 2021 13.56 13.60 13.37 13.40 195,107 -0.41(-2.97%)
Jun 23, 2021 13.79 13.83 13.55 13.81 304,144 -0.56(-3.90%)
Jun 22, 2021 14.49 14.49 14.28 14.37 164,084 +0.34(+2.42%)
Jun 21, 2021 14.19 14.37 14.01 14.03 135,513 +0.01(+0.07%)
Jun 18, 2021 13.93 14.09 13.85 14.02 216,681 -0.05(-0.36%)
Jun 17, 2021 14.34 14.41 13.99 14.07 382,625 -0.67(-4.55%)
Jun 16, 2021 14.31 14.82 14.24 14.74 519,011 +0.67(+4.76%)
Jun 15, 2021 13.83 14.08 13.83 14.07 360,218 +0.63(+4.69%)
Jun 14, 2021 13.58 13.70 13.43 13.44 154,352 -0.18(-1.32%)
Jun 11, 2021 13.52 13.72 13.49 13.62 114,643 +0.12(+0.89%)
Jun 10, 2021 13.66 13.73 13.48 13.50 157,019 -0.22(-1.60%)
Jun 09, 2021 13.71 13.81 13.54 13.72 354,760 -0.02(-0.15%)
Jun 08, 2021 13.62 13.85 13.57 13.74 193,129 +0.22(+1.63%)
Jun 07, 2021 13.54 13.74 13.51 13.52 256,532 +0.37(+2.81%)
Jun 04, 2021 13.19 13.25 13.13 13.15 260,483 -0.42(-3.10%)
Jun 03, 2021 13.36 13.59 13.34 13.57 380,633 +0.75(+5.85%)
Jun 02, 2021 12.70 12.90 12.70 12.82 243,102 +0.24(+1.91%)
Jun 01, 2021 12.55 12.84 12.53 12.58 353,324 -1.19(-8.64%)
May 28, 2021 13.86 13.86 13.63 13.77 147,734 +0.16(+1.18%)
May 27, 2021 13.70 13.86 13.56 13.61 187,048 +0.06(+0.44%)
May 26, 2021 13.57 13.64 13.52 13.55 249,082 -0.22(-1.60%)
May 25, 2021 13.87 13.97 13.73 13.77 340,841 -1.12(-7.52%)
May 24, 2021 14.80 14.97 14.72 14.89 172,823 +0.06(+0.40%)
May 21, 2021 14.41 14.85 14.40 14.83 305,356 +0.42(+2.91%)
May 20, 2021 14.66 14.66 14.30 14.41 346,046 -0.44(-2.96%)
May 19, 2021 15.53 15.53 14.78 14.85 541,953 -0.14(-0.93%)
May 18, 2021 15.05 15.14 14.74 14.99 392,873 -0.39(-2.54%)
May 17, 2021 15.64 15.69 15.36 15.38 202,874 -0.37(-2.35%)
May 14, 2021 16.15 16.33 15.69 15.75 388,808 -0.85(-5.12%)
May 13, 2021 15.94 16.71 15.79 16.60 555,545 +0.68(+4.27%)
May 12, 2021 15.43 15.96 15.37 15.92 417,886 +0.61(+3.98%)
May 11, 2021 16.15 16.16 15.25 15.31 468,589 -0.02(-0.13%)
May 10, 2021 14.68 15.36 14.68 15.33 487,674 +1.18(+8.34%)
May 07, 2021 14.19 14.22 13.93 14.15 249,241 -0.08(-0.56%)
May 06, 2021 14.43 14.51 14.19 14.23 483,894 -0.15(-1.04%)
May 05, 2021 14.30 14.44 14.17 14.38 236,657 -0.21(-1.44%)
May 04, 2021 14.24 14.77 14.18 14.59 344,851 +0.44(+3.11%)
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.