Short FTSE China 50 -1X ETF (NY: YXI )

13.79 +0.08 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.63 18.05 17.63 18.05 5,487 +0.51(+2.90%)
Apr 29, 2020 17.67 17.67 17.54 17.54 2,228 -0.35(-1.94%)
Apr 28, 2020 17.61 17.89 17.58 17.89 7,428 -0.02(-0.11%)
Apr 27, 2020 18.03 18.03 17.90 17.91 9,638 -0.38(-2.07%)
Apr 24, 2020 18.32 18.38 18.28 18.29 5,696 -0.15(-0.82%)
Apr 23, 2020 18.16 18.47 18.12 18.44 10,099 +0.06(+0.31%)
Apr 22, 2020 18.38 18.41 18.36 18.38 19,996 -0.44(-2.32%)
Apr 21, 2020 18.75 18.82 18.65 18.82 10,638 +0.47(+2.58%)
Apr 20, 2020 18.22 18.37 18.15 18.34 7,658 +0.16(+0.89%)
Apr 17, 2020 18.12 18.29 18.12 18.18 2,953 -0.32(-1.72%)
Apr 16, 2020 18.50 18.58 18.49 18.50 15,492 -0.05(-0.27%)
Apr 15, 2020 18.60 18.63 18.50 18.55 2,448 +0.42(+2.31%)
Apr 14, 2020 18.16 18.21 18.10 18.13 2,847 -0.31(-1.67%)
Apr 13, 2020 18.44 18.61 18.42 18.44 15,208 -0.04(-0.24%)
Apr 09, 2020 18.23 18.49 18.14 18.49 5,485 +0.15(+0.84%)
Apr 08, 2020 18.51 18.51 18.32 18.33 1,774 -0.03(-0.14%)
Apr 07, 2020 17.87 18.43 17.87 18.36 40,836 +0.06(+0.33%)
Apr 06, 2020 18.50 18.49 18.30 18.30 21,618 -0.65(-3.46%)
Apr 03, 2020 18.71 19.07 18.68 18.95 30,274 +0.23(+1.22%)
Apr 02, 2020 19.01 19.01 18.65 18.72 6,096 -0.72(-3.71%)
Apr 01, 2020 19.04 19.46 19.02 19.44 32,022 +0.74(+3.95%)
Mar 31, 2020 18.68 18.76 18.51 18.70 7,532 -0.06(-0.30%)
Mar 30, 2020 19.12 19.19 18.76 18.76 13,219 -0.74(-3.79%)
Mar 27, 2020 19.35 19.51 19.24 19.50 17,721 +1.18(+6.47%)
Mar 26, 2020 19.00 19.04 18.31 18.32 13,192 -0.59(-3.11%)
Mar 25, 2020 19.07 19.24 18.69 18.90 15,140 -0.33(-1.72%)
Mar 24, 2020 19.48 19.61 19.15 19.23 13,661 -1.34(-6.49%)
Mar 23, 2020 20.48 20.83 20.34 20.57 72,459 -0.05(-0.23%)
Mar 20, 2020 19.86 20.70 19.85 20.62 41,794 -0.22(-1.06%)
Mar 19, 2020 21.07 21.17 20.63 20.84 11,054 -0.09(-0.43%)
Mar 18, 2020 21.10 21.25 20.64 20.93 82,999 +1.11(+5.59%)
Mar 17, 2020 20.42 20.68 19.75 19.82 16,393 -1.16(-5.53%)
Mar 16, 2020 20.98 21.14 20.37 20.98 22,575 +1.81(+9.46%)
Mar 13, 2020 18.67 19.93 18.67 19.17 17,414 -1.06(-5.24%)
Mar 12, 2020 20.20 20.45 19.91 20.23 44,191 +1.48(+7.88%)
Mar 11, 2020 18.62 18.78 18.58 18.75 12,250 +0.59(+3.24%)
Mar 10, 2020 18.24 18.54 18.16 18.16 17,341 -0.76(-4.01%)
Mar 09, 2020 19.04 19.10 18.74 18.92 53,682 +0.77(+4.22%)
Mar 06, 2020 18.13 18.33 18.12 18.15 20,475 +0.33(+1.85%)
Mar 05, 2020 17.71 17.85 17.64 17.83 30,546 +0.07(+0.42%)
Mar 04, 2020 17.82 17.85 17.75 17.75 15,947 -0.19(-1.08%)
Mar 03, 2020 17.83 18.02 17.60 17.95 19,063 +0.09(+0.49%)
Mar 02, 2020 18.04 18.10 17.86 17.86 34,261 -0.17(-0.96%)
Feb 28, 2020 18.47 18.59 18.02 18.03 37,889 -0.09(-0.52%)
Feb 27, 2020 18.00 18.22 17.90 18.13 46,477 +0.12(+0.69%)
Feb 26, 2020 17.97 18.01 17.82 18.00 52,129 -0.28(-1.56%)
Feb 25, 2020 17.95 18.29 17.94 18.29 36,053 +0.20(+1.10%)
Feb 24, 2020 18.22 18.22 17.99 18.09 51,479 +0.61(+3.48%)
Feb 21, 2020 17.45 17.50 17.41 17.48 25,541 +0.03(+0.16%)
Feb 20, 2020 17.38 17.48 17.31 17.45 43,514 +0.16(+0.91%)
Feb 19, 2020 17.27 17.30 17.25 17.30 5,450 -0.12(-0.69%)
Feb 18, 2020 17.41 17.42 17.37 17.42 23,918 +0.06(+0.33%)
Feb 14, 2020 17.25 17.41 17.25 17.36 8,021 +0.02(+0.11%)
Feb 13, 2020 17.37 17.37 17.28 17.34 27,454 +0.22(+1.27%)
Feb 12, 2020 17.24 17.24 17.10 17.12 17,972 -0.25(-1.42%)
Feb 11, 2020 17.44 17.44 17.29 17.37 29,922 -0.36(-2.03%)
Feb 10, 2020 17.82 17.82 17.71 17.73 20,287 -0.09(-0.48%)
Feb 07, 2020 17.72 17.84 17.72 17.81 25,858 +0.16(+0.92%)
Feb 06, 2020 17.53 17.66 17.48 17.65 32,767 -0.10(-0.59%)
Feb 05, 2020 17.50 17.79 17.50 17.76 29,035 -0.09(-0.48%)
Feb 04, 2020 17.78 17.86 17.75 17.84 67,494 -0.57(-3.09%)
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.