Skip to main content

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

8.730 -0.050 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 8.580 8.780 8.580 8.730 4,100,599 -0.05(-0.57%)
Jun 27, 2024 8.520 8.830 8.520 8.780 5,288,980 +0.54(+6.55%)
Jun 26, 2024 8.200 8.300 8.170 8.240 3,359,512 +0.02(+0.24%)
Jun 25, 2024 8.170 8.280 8.145 8.220 2,601,450 +0.20(+2.44%)
Jun 24, 2024 8.123 8.123 7.807 8.024 4,438,896 -0.24(-2.86%)
Jun 21, 2024 8.142 8.290 8.083 8.261 3,435,972 +0.37(+4.75%)
Jun 20, 2024 7.827 8.014 7.792 7.886 4,850,442 -0.28(-3.38%)
Jun 18, 2024 8.310 8.364 8.120 8.162 3,469,755 -0.07(-0.84%)
Jun 17, 2024 8.330 8.418 8.192 8.231 4,646,771 -0.31(-3.58%)
Jun 14, 2024 8.477 8.596 8.438 8.537 5,130,037 +0.23(+2.73%)
Jun 13, 2024 8.172 8.413 8.073 8.310 5,571,816 +0.04(+0.48%)
Jun 12, 2024 8.132 8.320 8.078 8.270 7,075,640 +0.04(+0.48%)
Jun 11, 2024 8.113 8.330 8.098 8.231 4,764,466 +0.20(+2.45%)
Jun 10, 2024 8.192 8.290 7.994 8.034 3,252,225 -0.18(-2.16%)
Jun 07, 2024 8.044 8.231 7.975 8.211 5,692,438 +0.53(+6.93%)
Jun 06, 2024 7.669 7.849 7.649 7.679 3,664,438 +0.00(+0.00%)
Jun 05, 2024 7.768 7.870 7.679 7.679 4,135,992 -0.19(-2.38%)
Jun 04, 2024 7.827 8.004 7.758 7.866 4,762,169 -0.18(-2.21%)
Jun 03, 2024 7.837 8.201 7.773 8.044 4,870,384 -0.10(-1.21%)
May 31, 2024 8.221 8.344 8.123 8.142 9,731,391 +0.42(+5.49%)
May 30, 2024 7.985 8.024 7.679 7.718 7,294,271 +0.00(+0.00%)
May 29, 2024 7.797 7.827 7.689 7.718 6,073,133 +0.36(+4.96%)
May 28, 2024 7.304 7.442 7.226 7.354 6,640,267 +0.01(+0.13%)
May 24, 2024 7.433 7.482 7.275 7.344 10,780,493 +0.04(+0.54%)
May 23, 2024 7.028 7.354 6.960 7.304 11,342,595 +0.42(+6.16%)
May 22, 2024 6.693 6.890 6.664 6.881 5,920,707 +0.29(+4.33%)
May 21, 2024 6.595 6.703 6.536 6.595 8,055,089 +0.30(+4.69%)
May 20, 2024 6.329 6.366 6.220 6.299 5,765,548 +0.18(+2.90%)
May 17, 2024 6.230 6.299 5.993 6.122 11,274,215 -0.11(-1.74%)
May 16, 2024 6.565 6.651 6.200 6.230 12,029,551 -0.58(-8.54%)
May 15, 2024 6.841 7.018 6.802 6.812 4,669,510 -0.24(-3.36%)
May 14, 2024 7.019 7.078 6.959 7.048 7,215,422 +0.25(+3.62%)
May 13, 2024 6.989 7.009 6.723 6.802 10,700,368 -0.47(-6.50%)
May 10, 2024 7.147 7.344 7.078 7.275 7,167,686 -0.29(-3.78%)
May 09, 2024 7.620 7.758 7.551 7.561 5,542,813 -0.50(-6.23%)
May 08, 2024 8.261 8.290 8.054 8.063 4,433,228 +0.11(+1.36%)
May 07, 2024 7.906 7.994 7.886 7.955 5,626,082 +0.30(+3.86%)
May 06, 2024 7.571 7.750 7.516 7.659 5,606,602 +0.04(+0.52%)
May 03, 2024 7.679 7.856 7.610 7.620 9,101,018 -0.22(-2.77%)
May 02, 2024 8.537 8.545 7.649 7.837 22,487,294 -1.54(-16.40%)
May 01, 2024 9.453 9.542 9.098 9.375 5,365,099 -0.16(-1.65%)
Apr 30, 2024 9.355 9.572 9.276 9.532 5,593,282 +0.57(+6.38%)
Apr 29, 2024 9.158 9.241 8.931 8.960 5,095,215 -0.25(-2.68%)
Apr 26, 2024 9.148 9.315 9.010 9.207 6,837,556 -0.48(-4.98%)
Apr 25, 2024 10.06 10.06 9.651 9.690 5,792,421 -0.21(-2.09%)
Apr 24, 2024 9.946 10.07 9.848 9.897 5,467,456 -0.55(-5.28%)
Apr 23, 2024 10.72 10.74 10.45 10.45 5,808,181 -0.52(-4.76%)
Apr 22, 2024 11.39 11.49 10.94 10.97 3,550,165 -0.53(-4.63%)
Apr 19, 2024 11.60 11.69 11.49 11.50 3,437,065 +0.09(+0.78%)
Apr 18, 2024 11.57 11.61 11.33 11.41 3,546,897 -0.66(-5.47%)
Apr 17, 2024 11.81 12.11 11.79 12.08 3,524,476 +0.07(+0.57%)
Apr 16, 2024 11.89 12.11 11.78 12.01 4,468,160 +0.37(+3.22%)
Apr 15, 2024 11.22 11.75 11.20 11.63 3,158,460 -0.09(-0.76%)
Apr 12, 2024 11.28 11.82 11.28 11.72 6,029,259 +1.05(+9.89%)
Apr 11, 2024 10.56 10.87 10.49 10.67 4,556,371 -0.27(-2.44%)
Apr 10, 2024 10.91 11.08 10.75 10.93 3,563,046 +0.18(+1.65%)
Apr 09, 2024 10.94 10.97 10.75 10.75 2,868,218 -0.31(-2.76%)
Apr 08, 2024 11.06 11.12 10.89 11.06 2,062,422 -0.23(-2.01%)
Apr 05, 2024 11.31 11.37 11.19 11.29 2,194,153 +0.17(+1.51%)
Apr 04, 2024 10.68 11.18 10.65 11.12 4,023,419 +0.20(+1.81%)
Apr 03, 2024 11.09 11.18 10.89 10.92 3,642,892 +0.18(+1.65%)
Apr 02, 2024 10.84 10.85 10.51 10.74 4,134,920 -0.26(-2.33%)
Apr 01, 2024 10.97 11.19 10.74 11.00 4,085,097 -0.45(-3.96%)
Mar 28, 2024 11.62 11.65 11.30 11.45 3,219,677 -0.37(-3.17%)
Mar 27, 2024 12.12 12.17 11.83 11.83 2,771,549 +0.07(+0.59%)
Mar 26, 2024 11.64 11.79 11.60 11.76 2,216,235 -0.18(-1.49%)
Mar 25, 2024 12.04 12.04 11.80 11.94 2,094,385 -0.05(-0.41%)
Mar 22, 2024 11.99 12.11 11.89 11.99 2,917,776 +0.50(+4.38%)
Mar 21, 2024 11.26 11.50 11.23 11.48 2,555,465 +0.16(+1.39%)
Mar 20, 2024 11.64 11.70 11.30 11.33 2,498,873 -0.34(-2.87%)
Mar 19, 2024 11.70 11.94 11.57 11.66 2,871,842 +0.23(+2.03%)
Mar 18, 2024 11.29 11.55 11.27 11.43 2,677,792 -0.07(-0.60%)
Mar 15, 2024 11.35 11.53 11.27 11.50 3,689,324 +0.22(+2.00%)
Mar 14, 2024 10.99 11.41 10.94 11.27 5,654,841 +0.63(+5.88%)
Mar 13, 2024 10.61 10.70 10.32 10.65 5,769,980 -0.10(-0.91%)
Mar 12, 2024 10.85 10.99 10.70 10.74 5,485,997 -0.78(-6.78%)
Mar 11, 2024 11.78 11.79 11.28 11.53 4,877,331 -0.87(-7.02%)
Mar 08, 2024 12.49 12.60 12.26 12.40 3,089,578 -0.14(-1.09%)
Mar 07, 2024 12.66 12.81 12.53 12.53 3,134,780 +0.30(+2.48%)
Mar 06, 2024 12.02 12.33 11.86 12.23 4,182,850 -0.84(-6.43%)
Mar 05, 2024 12.96 13.13 12.75 13.07 3,633,095 +0.57(+4.54%)
Mar 04, 2024 12.06 12.61 12.06 12.50 3,832,456 +0.75(+6.41%)
Mar 01, 2024 11.95 12.02 11.68 11.75 3,624,113 -0.77(-6.17%)
Feb 29, 2024 12.17 12.62 12.14 12.52 3,042,345 +0.13(+1.03%)
Feb 28, 2024 12.02 12.42 12.01 12.40 5,232,993 +1.13(+10.07%)
Feb 27, 2024 11.26 11.40 11.21 11.26 4,178,546 -0.57(-4.79%)
Feb 26, 2024 11.79 11.88 11.55 11.83 3,509,386 +0.26(+2.28%)
Feb 23, 2024 11.45 11.79 11.37 11.57 4,502,246 -0.25(-2.15%)
Feb 22, 2024 11.83 12.18 11.74 11.82 4,470,190 -0.58(-4.65%)
Feb 21, 2024 12.48 12.57 12.09 12.40 5,321,419 -1.08(-7.98%)
Feb 20, 2024 13.25 13.67 13.06 13.47 3,186,544 +0.28(+2.15%)
Feb 16, 2024 13.03 13.22 12.83 13.19 4,299,623 -0.60(-4.33%)
Feb 15, 2024 14.02 14.03 13.73 13.79 2,604,714 -0.19(-1.33%)
Feb 14, 2024 14.15 14.39 13.92 13.97 3,840,000 -0.91(-6.11%)
Feb 13, 2024 14.46 15.04 14.08 14.88 4,207,043 +0.97(+6.96%)
Feb 12, 2024 14.37 14.39 13.39 13.91 4,304,762 -0.70(-4.82%)
Feb 09, 2024 15.06 15.51 14.56 14.62 2,819,405 -0.45(-2.99%)
Feb 08, 2024 14.78 15.13 14.67 15.07 3,186,419 +0.95(+6.72%)
Feb 07, 2024 14.16 14.30 13.79 14.12 4,002,019 +0.85(+6.41%)
Feb 06, 2024 14.19 14.51 13.23 13.27 6,469,656 -2.75(-17.15%)
Feb 05, 2024 16.63 16.79 15.88 16.01 4,327,631 -1.06(-6.19%)
Feb 02, 2024 17.01 17.29 16.81 17.07 3,263,532 +1.02(+6.33%)
Feb 01, 2024 16.02 16.38 15.75 16.05 2,707,726 -0.17(-1.02%)
Jan 31, 2024 16.56 16.59 15.64 16.22 4,953,850 +0.34(+2.16%)
Jan 30, 2024 16.02 16.18 15.77 15.88 3,571,232 +0.71(+4.71%)
Jan 29, 2024 14.68 15.55 14.63 15.16 3,642,721 +0.58(+3.95%)
Jan 26, 2024 14.77 14.87 14.41 14.59 3,447,225 +0.36(+2.54%)
Jan 25, 2024 13.87 14.47 13.63 14.23 4,503,047 -0.10(-0.68%)
Jan 24, 2024 13.79 14.44 13.70 14.32 6,074,652 -1.30(-8.32%)
Jan 23, 2024 16.27 16.33 15.51 15.62 6,547,522 -2.42(-13.43%)
Jan 22, 2024 18.56 18.73 17.95 18.05 4,495,832 +1.24(+7.39%)
Jan 19, 2024 17.70 17.97 16.63 16.81 6,349,908 -0.31(-1.83%)
Jan 18, 2024 17.07 17.31 16.87 17.12 4,280,188 -0.20(-1.13%)
Jan 17, 2024 17.80 17.87 17.20 17.31 5,303,500 +1.25(+7.79%)
Jan 16, 2024 15.55 16.13 15.55 16.06 4,238,856 +1.42(+9.68%)
Jan 12, 2024 14.37 14.67 14.11 14.65 2,366,419 +0.16(+1.08%)
Jan 11, 2024 14.54 14.91 14.42 14.49 3,546,947 -0.66(-4.39%)
Jan 10, 2024 15.04 15.27 14.96 15.15 2,319,099 +0.01(+0.06%)
Jan 09, 2024 15.10 15.23 15.02 15.14 2,949,388 +0.85(+5.95%)
Jan 08, 2024 14.70 14.82 14.24 14.29 3,126,831 +0.54(+3.91%)
Jan 05, 2024 13.48 13.80 13.39 13.76 2,664,446 +0.22(+1.66%)
Jan 04, 2024 13.38 13.55 13.19 13.53 2,967,979 +0.53(+4.06%)
Jan 03, 2024 13.72 13.73 12.98 13.00 3,425,934 -0.72(-5.27%)
Jan 02, 2024 13.43 13.80 13.41 13.73 3,820,273 +1.21(+9.69%)
Dec 29, 2023 12.84 12.86 12.47 12.51 3,325,305 -0.27(-2.14%)
Dec 28, 2023 12.98 13.01 12.59 12.79 4,388,908 -0.98(-7.10%)
Dec 27, 2023 13.81 14.02 13.68 13.77 2,042,390 -0.08(-0.56%)
Dec 26, 2023 13.94 14.15 13.63 13.84 2,915,670 -0.37(-2.61%)
Dec 22, 2023 14.50 14.58 14.03 14.22 4,329,674 +1.08(+8.18%)
Dec 21, 2023 13.72 13.80 13.08 13.14 5,892,431 -1.44(-9.86%)
Dec 20, 2023 14.03 14.61 13.93 14.58 3,283,194 +1.11(+8.27%)
Dec 19, 2023 13.84 13.86 13.39 13.46 2,417,429 -0.55(-3.94%)
Dec 18, 2023 13.78 14.19 13.74 14.02 2,976,371 +0.42(+3.06%)
Dec 15, 2023 13.30 13.60 13.09 13.60 3,419,070 +0.08(+0.57%)
Dec 14, 2023 14.09 14.14 13.46 13.52 4,685,873 -0.53(-3.79%)
Dec 13, 2023 14.34 14.88 14.03 14.05 5,050,694 +0.16(+1.19%)
Dec 12, 2023 14.13 14.36 13.89 13.89 2,794,938 -0.27(-1.92%)
Dec 11, 2023 14.52 14.60 14.10 14.16 2,071,795 -0.10(-0.68%)
Dec 08, 2023 14.14 14.38 14.03 14.26 2,958,752 +0.49(+3.59%)
Dec 07, 2023 13.81 13.95 13.70 13.76 2,928,254 -0.08(-0.56%)
Dec 06, 2023 13.56 13.87 13.44 13.84 2,994,177 -0.03(-0.21%)
Dec 05, 2023 14.03 14.14 13.78 13.87 4,924,933 +0.64(+4.83%)
Dec 04, 2023 13.07 13.28 12.93 13.23 4,434,875 +0.84(+6.80%)
Dec 01, 2023 12.57 12.82 12.39 12.39 3,938,046 +0.41(+3.40%)
Nov 30, 2023 11.98 12.38 11.90 11.98 4,557,676 -0.12(-0.96%)
Nov 29, 2023 11.99 12.13 11.81 12.10 5,136,282 +0.86(+7.67%)
Nov 28, 2023 11.12 11.40 11.10 11.24 4,327,361 +0.40(+3.66%)
Nov 27, 2023 10.82 10.94 10.77 10.84 2,669,863 +0.38(+3.61%)
Nov 24, 2023 10.70 10.72 10.42 10.46 2,521,110 -0.06(-0.55%)
Nov 22, 2023 10.48 10.71 10.38 10.52 2,599,357 -0.12(-1.09%)
Nov 21, 2023 10.56 10.71 10.33 10.63 3,666,328 +0.57(+5.68%)
Nov 20, 2023 10.42 10.46 10.01 10.06 3,748,925 -0.70(-6.48%)
Nov 17, 2023 10.76 10.93 10.53 10.76 3,380,083 +0.08(+0.73%)
Nov 16, 2023 10.73 10.92 10.37 10.68 7,097,384 +1.08(+11.19%)
Nov 15, 2023 9.831 9.909 9.338 9.608 6,971,255 -0.73(-7.03%)
Nov 14, 2023 10.78 10.79 10.22 10.33 4,249,639 -0.69(-6.24%)
Nov 13, 2023 11.17 11.30 10.78 11.02 3,038,449 -0.43(-3.72%)
Nov 10, 2023 11.58 11.73 11.41 11.45 3,861,104 +0.10(+0.85%)
Nov 09, 2023 10.98 11.44 10.82 11.35 4,293,504 +0.47(+4.36%)
Nov 08, 2023 10.86 10.97 10.64 10.88 3,014,754 +0.25(+2.37%)
Nov 07, 2023 10.73 10.96 10.55 10.63 3,153,724 +0.08(+0.73%)
Nov 06, 2023 10.31 10.59 10.26 10.55 3,167,172 -0.07(-0.64%)
Nov 03, 2023 10.85 10.87 10.52 10.62 4,326,792 -0.80(-7.04%)
Nov 02, 2023 11.45 11.58 11.27 11.42 2,912,479 -0.32(-2.72%)
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.