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 (%)
Sep 30, 2019 18.93 18.99 18.88 18.99 3,591 -0.16(-0.86%)
Sep 27, 2019 18.96 19.25 18.91 19.16 14,797 +0.22(+1.15%)
Sep 26, 2019 18.89 18.98 18.89 18.94 10,647 +0.12(+0.65%)
Sep 25, 2019 18.89 18.96 18.81 18.82 7,968 -0.04(-0.21%)
Sep 24, 2019 18.81 18.92 18.81 18.86 8,451 +0.19(+1.04%)
Sep 23, 2019 18.74 18.74 18.66 18.66 6,229 +0.02(+0.10%)
Sep 20, 2019 18.55 18.71 18.54 18.64 8,054 +0.08(+0.41%)
Sep 19, 2019 18.50 18.59 18.48 18.57 5,363 +0.12(+0.66%)
Sep 18, 2019 18.35 18.55 18.35 18.45 9,522 +0.11(+0.61%)
Sep 17, 2019 18.46 18.46 18.33 18.34 4,392 +0.12(+0.64%)
Sep 16, 2019 18.16 18.27 18.16 18.22 4,125 +0.18(+1.02%)
Sep 13, 2019 18.01 18.07 18.01 18.04 3,285 -0.18(-0.98%)
Sep 12, 2019 18.30 18.30 18.09 18.22 21,524 -0.08(-0.44%)
Sep 11, 2019 18.39 18.39 18.28 18.30 6,261 -0.27(-1.47%)
Sep 10, 2019 18.58 18.59 18.52 18.57 3,399 +0.01(+0.05%)
Sep 09, 2019 18.60 18.62 18.55 18.56 3,832 -0.04(-0.23%)
Sep 06, 2019 18.65 18.65 18.57 18.60 2,861 -0.04(-0.23%)
Sep 05, 2019 18.61 18.65 18.58 18.64 15,288 -0.25(-1.30%)
Sep 04, 2019 18.98 18.98 18.87 18.89 21,998 -0.44(-2.29%)
Sep 03, 2019 19.43 19.43 19.33 19.33 20,403 +0.02(+0.10%)
Aug 30, 2019 19.33 19.38 19.28 19.31 80,863 -0.01(-0.05%)
Aug 29, 2019 19.41 19.43 19.31 19.32 17,427 -0.13(-0.68%)
Aug 28, 2019 19.59 19.59 19.46 19.46 9,904 +0.00(+0.00%)
Aug 27, 2019 19.36 19.46 19.33 19.46 16,204 -0.02(-0.10%)
Aug 26, 2019 19.49 19.54 19.44 19.48 79,334 -0.27(-1.39%)
Aug 23, 2019 19.43 19.75 19.31 19.75 35,821 +0.38(+1.95%)
Aug 22, 2019 19.39 19.43 19.31 19.37 8,893 +0.16(+0.83%)
Aug 21, 2019 19.22 19.29 19.19 19.21 55,742 -0.20(-1.02%)
Aug 20, 2019 19.31 19.41 19.31 19.41 10,471 +0.08(+0.44%)
Aug 19, 2019 19.14 19.38 19.14 19.32 28,739 -0.26(-1.35%)
Aug 16, 2019 19.65 19.67 19.57 19.59 19,606 -0.24(-1.19%)
Aug 15, 2019 19.84 19.93 19.77 19.82 31,769 -0.26(-1.31%)
Aug 14, 2019 20.00 20.10 19.93 20.09 48,598 +0.59(+3.05%)
Aug 13, 2019 19.92 19.92 19.31 19.49 39,359 -0.26(-1.34%)
Aug 12, 2019 19.87 19.87 19.73 19.76 41,045 +0.25(+1.26%)
Aug 09, 2019 19.51 19.65 19.48 19.51 20,878 +0.17(+0.88%)
Aug 08, 2019 19.45 19.48 19.33 19.34 9,000 -0.14(-0.70%)
Aug 07, 2019 19.80 19.82 19.48 19.48 31,321 -0.07(-0.36%)
Aug 06, 2019 19.46 19.67 19.42 19.55 37,765 -0.22(-1.10%)
Aug 05, 2019 19.47 19.85 19.47 19.77 58,545 +0.73(+3.82%)
Aug 02, 2019 18.82 19.06 18.82 19.04 15,791 +0.16(+0.84%)
Aug 01, 2019 18.31 18.91 18.28 18.88 28,797 +0.44(+2.41%)
Jul 31, 2019 18.31 18.60 18.31 18.44 17,228 +0.24(+1.30%)
Jul 30, 2019 18.21 18.24 18.18 18.20 4,015 +0.11(+0.62%)
Jul 29, 2019 18.07 18.12 18.07 18.09 3,458 +0.14(+0.77%)
Jul 26, 2019 17.98 17.98 17.95 17.95 1,801 -0.03(-0.19%)
Jul 25, 2019 17.94 17.98 17.92 17.98 4,893 +0.12(+0.68%)
Jul 24, 2019 17.89 17.89 17.86 17.86 3,107 -0.07(-0.42%)
Jul 23, 2019 17.95 18.01 17.93 17.94 4,609 -0.07(-0.40%)
Jul 22, 2019 17.95 18.01 17.95 18.01 3,529 +0.15(+0.83%)
Jul 19, 2019 17.69 17.88 17.69 17.86 5,087 -0.09(-0.50%)
Jul 18, 2019 17.98 18.03 17.92 17.95 6,687 -0.04(-0.24%)
Jul 17, 2019 17.93 18.00 17.93 17.99 4,845 +0.03(+0.16%)
Jul 16, 2019 17.89 17.97 17.89 17.96 2,652 +0.02(+0.10%)
Jul 15, 2019 17.93 17.96 17.93 17.95 3,611 -0.05(-0.26%)
Jul 12, 2019 17.98 18.01 17.98 17.99 953 -0.06(-0.31%)
Jul 11, 2019 17.99 18.09 17.98 18.05 4,160 +0.08(+0.42%)
Jul 10, 2019 17.88 17.98 17.87 17.98 5,131 -0.05(-0.26%)
Jul 09, 2019 18.06 18.09 17.99 18.02 4,348 +0.11(+0.63%)
Jul 08, 2019 17.84 17.94 17.84 17.91 5,425 +0.21(+1.17%)
Jul 05, 2019 17.67 17.80 17.67 17.70 9,962 +0.13(+0.75%)
Jul 03, 2019 17.59 17.61 17.57 17.57 1,059 +0.07(+0.38%)
Jul 02, 2019 17.52 17.53 17.47 17.50 2,412 +0.03(+0.16%)
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.