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

8.480 +0.130 (+1.56%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.87 17.96 17.58 18.04 1,490,807 +0.29(+1.64%)
Nov 29, 2021 17.15 17.90 17.15 17.75 1,173,238 +0.47(+2.72%)
Nov 26, 2021 17.00 17.59 16.98 17.28 1,438,438 +1.34(+8.44%)
Nov 24, 2021 16.24 16.47 15.89 15.93 1,068,511 -0.13(-0.82%)
Nov 23, 2021 15.88 16.22 15.60 16.07 1,061,101 +0.24(+1.48%)
Nov 22, 2021 15.40 16.04 15.31 15.83 981,077 +0.55(+3.63%)
Nov 19, 2021 15.24 15.30 14.90 15.28 886,490 -0.25(-1.63%)
Nov 18, 2021 15.22 15.53 15.43 15.53 1,505,392 +0.95(+6.51%)
Nov 17, 2021 13.98 14.65 13.96 14.58 891,812 +0.46(+3.26%)
Nov 16, 2021 14.03 14.35 13.91 14.12 900,545 -0.47(-3.22%)
Nov 15, 2021 14.26 14.65 14.26 14.59 778,179 +0.26(+1.84%)
Nov 12, 2021 14.65 14.72 14.28 14.33 630,039 -0.06(-0.39%)
Nov 11, 2021 15.08 15.15 14.36 14.38 1,558,681 -1.89(-11.61%)
Nov 10, 2021 16.31 16.27 1,575,502 -0.46(-2.75%)
Nov 09, 2021 16.63 16.88 16.29 16.73 828,272 +0.39(+2.36%)
Nov 08, 2021 16.44 16.68 16.31 16.35 832,804 -0.57(-3.39%)
Nov 05, 2021 16.20 17.02 16.17 16.92 1,102,409 +0.87(+5.45%)
Nov 04, 2021 15.46 16.16 15.46 16.05 972,145 +0.23(+1.43%)
Nov 03, 2021 16.08 16.28 15.74 15.82 975,898 -0.38(-2.32%)
Nov 02, 2021 15.85 16.25 15.85 16.20 1,202,879 +1.23(+8.23%)
Nov 01, 2021 16.01 15.28 14.96 14.97 1,474,810 -0.87(-5.52%)
Oct 29, 2021 15.53 16.01 15.42 15.84 1,303,462 +0.83(+5.51%)
Oct 28, 2021 15.23 15.52 14.98 15.01 1,215,460 -0.10(-0.68%)
Oct 27, 2021 15.19 15.19 14.67 15.12 1,648,711 +0.47(+3.21%)
Oct 26, 2021 14.01 14.65 1,615,605 +0.83(+5.99%)
Oct 25, 2021 13.73 14.04 13.72 13.82 685,482 -0.12(-0.88%)
Oct 22, 2021 13.70 14.05 13.42 13.94 1,923,442 -0.04(-0.27%)
Oct 21, 2021 14.09 14.18 13.87 13.98 856,987 +0.08(+0.61%)
Oct 20, 2021 13.67 14.13 13.67 13.89 1,437,575 -0.17(-1.20%)
Oct 19, 2021 14.66 14.73 13.98 14.06 1,896,300 -1.25(-8.16%)
Oct 18, 2021 15.62 15.62 15.16 15.31 742,038 -0.24(-1.57%)
Oct 15, 2021 15.82 15.99 15.39 15.56 1,071,128 -0.55(-3.39%)
Oct 14, 2021 15.92 16.41 15.79 16.10 1,282,526 +0.25(+1.60%)
Oct 13, 2021 16.29 16.31 15.78 15.85 1,572,379 -1.02(-6.07%)
Oct 12, 2021 16.49 16.89 16.27 16.88 1,464,416 +0.28(+1.70%)
Oct 11, 2021 15.78 16.62 15.72 16.59 1,516,725 +0.03(+0.17%)
Oct 08, 2021 16.90 17.03 16.44 16.56 953,923 -0.43(-2.54%)
Oct 07, 2021 17.91 17.98 16.84 17.00 1,889,232 -2.43(-12.53%)
Oct 06, 2021 20.15 20.24 19.34 19.43 1,713,905 +0.23(+1.22%)
Oct 05, 2021 19.63 19.67 18.93 19.20 1,302,760 -0.79(-3.95%)
Oct 04, 2021 19.45 20.30 19.45 19.99 1,767,443 +1.25(+6.67%)
Oct 01, 2021 18.33 19.09 18.07 18.74 1,442,591 +0.59(+3.26%)
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%)
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.