FTSE China Bear 3X Direxion (NY: YANG )

20.33 USD +0.20 (+0.99%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.36 17.48 17.11 17.20 1,135,444 -1.00(-5.49%)
Aug 30, 2021 18.47 18.87 18.10 18.20 723,329 -0.12(-0.66%)
Aug 27, 2021 18.36 18.56 18.14 18.32 759,492 -0.46(-2.45%)
Aug 26, 2021 18.54 18.78 18.33 18.78 1,050,918 +0.87(+4.86%)
Aug 25, 2021 17.84 18.14 17.82 17.91 720,386 +0.44(+2.52%)
Aug 24, 2021 18.27 18.27 17.43 17.47 1,136,132 -2.08(-10.64%)
Aug 23, 2021 20.12 20.34 19.48 19.55 1,065,843 -1.17(-5.65%)
Aug 20, 2021 21.01 21.06 20.24 20.72 1,244,759 +0.54(+2.68%)
Aug 19, 2021 20.14 20.31 19.83 20.18 1,135,154 +1.12(+5.88%)
Aug 18, 2021 18.74 19.09 18.50 19.06 764,228 -0.44(-2.26%)
Aug 17, 2021 19.44 19.57 18.97 19.50 923,946 +1.55(+8.64%)
Aug 16, 2021 17.86 18.27 17.86 17.95 538,290 +0.82(+4.79%)
Aug 13, 2021 17.09 17.42 17.09 17.13 372,131 +0.00(+0.00%)
Aug 12, 2021 16.93 17.25 16.93 17.13 627,124 +0.73(+4.45%)
Aug 11, 2021 16.09 16.69 16.09 16.40 559,273 -0.45(-2.67%)
Aug 10, 2021 16.57 16.97 16.52 16.85 784,331 -0.57(-3.27%)
Aug 09, 2021 17.79 17.80 17.29 17.42 706,676 -1.02(-5.53%)
Aug 06, 2021 17.92 18.56 17.92 18.44 965,636 +0.63(+3.54%)
Aug 05, 2021 17.79 17.94 17.60 17.81 407,879 +0.57(+3.31%)
Aug 04, 2021 17.40 17.46 16.99 17.24 761,021 -0.74(-4.12%)
Aug 03, 2021 18.04 18.26 17.93 17.98 783,886 +0.42(+2.39%)
Aug 02, 2021 17.71 17.84 17.33 17.56 753,968 -0.82(-4.46%)
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%)
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.