Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.280 -0.070 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2024 8.450 8.540 8.310 8.350 4,580,569 -0.31(-3.58%)
Jun 14, 2024 8.600 8.720 8.560 8.660 5,056,950 +0.23(+2.73%)
Jun 13, 2024 8.290 8.535 8.190 8.430 5,492,435 +0.04(+0.48%)
Jun 12, 2024 8.250 8.440 8.195 8.390 6,974,834 +0.04(+0.48%)
Jun 11, 2024 8.230 8.450 8.215 8.350 4,696,587 +0.20(+2.45%)
Jun 10, 2024 8.310 8.410 8.110 8.150 3,205,891 -0.18(-2.16%)
Jun 07, 2024 8.160 8.350 8.090 8.330 5,611,338 +0.54(+6.93%)
Jun 06, 2024 7.780 7.962 7.760 7.790 3,612,231 +0.00(+0.00%)
Jun 05, 2024 7.880 7.984 7.790 7.790 4,077,067 -0.19(-2.38%)
Jun 04, 2024 7.940 8.120 7.870 7.980 4,694,323 -0.18(-2.21%)
Jun 03, 2024 7.950 8.320 7.885 8.160 4,800,996 -0.10(-1.21%)
May 31, 2024 8.340 8.465 8.240 8.260 9,592,748 +0.43(+5.49%)
May 30, 2024 8.100 8.140 7.790 7.830 7,190,350 +0.00(+0.00%)
May 29, 2024 7.910 7.940 7.800 7.830 5,986,610 +0.37(+4.96%)
May 28, 2024 7.410 7.550 7.330 7.460 6,545,664 +0.01(+0.13%)
May 24, 2024 7.540 7.590 7.380 7.450 10,626,904 +0.04(+0.54%)
May 23, 2024 7.130 7.460 7.060 7.410 11,180,998 +0.43(+6.16%)
May 22, 2024 6.790 6.990 6.760 6.980 5,836,355 +0.29(+4.33%)
May 21, 2024 6.690 6.800 6.630 6.690 7,940,329 +0.30(+4.69%)
May 20, 2024 6.420 6.458 6.310 6.390 5,683,407 +0.18(+2.90%)
May 17, 2024 6.320 6.390 6.080 6.210 11,113,592 -0.11(-1.74%)
May 16, 2024 6.660 6.747 6.290 6.320 11,858,167 -0.59(-8.54%)
May 15, 2024 6.940 7.120 6.900 6.910 4,602,984 -0.24(-3.36%)
May 14, 2024 7.120 7.180 7.060 7.150 7,112,625 +0.25(+3.62%)
May 13, 2024 7.090 7.110 6.820 6.900 10,547,920 -0.48(-6.50%)
May 10, 2024 7.250 7.450 7.180 7.380 7,065,569 -0.29(-3.78%)
May 09, 2024 7.730 7.870 7.660 7.670 5,463,845 -0.51(-6.23%)
May 08, 2024 8.380 8.410 8.170 8.180 4,371,674 +0.11(+1.36%)
May 07, 2024 8.020 8.110 8.000 8.070 5,545,928 +0.30(+3.86%)
May 06, 2024 7.680 7.862 7.625 7.770 5,526,725 +0.04(+0.52%)
May 03, 2024 7.790 7.970 7.720 7.730 8,971,356 -0.22(-2.77%)
May 02, 2024 8.660 8.669 7.760 7.950 22,166,918 -1.56(-16.40%)
May 01, 2024 9.590 9.680 9.230 9.510 5,288,663 -0.16(-1.65%)
Apr 30, 2024 9.490 9.710 9.410 9.670 5,513,595 +0.58(+6.38%)
Apr 29, 2024 9.290 9.375 9.060 9.090 5,022,624 -0.25(-2.68%)
Apr 26, 2024 9.280 9.450 9.140 9.340 6,740,142 -0.49(-4.98%)
Apr 25, 2024 10.21 10.21 9.790 9.830 5,709,897 -0.21(-2.09%)
Apr 24, 2024 10.09 10.22 9.990 10.04 5,389,562 -0.56(-5.28%)
Apr 23, 2024 10.87 10.90 10.60 10.60 5,725,432 -0.53(-4.76%)
Apr 22, 2024 11.55 11.66 11.10 11.13 3,499,586 -0.54(-4.63%)
Apr 19, 2024 11.77 11.86 11.65 11.67 3,388,098 +0.09(+0.78%)
Apr 18, 2024 11.74 11.78 11.49 11.58 3,496,365 -0.67(-5.47%)
Apr 17, 2024 11.98 12.29 11.96 12.25 3,474,263 +0.07(+0.57%)
Apr 16, 2024 12.06 12.28 11.95 12.18 4,404,503 +0.38(+3.22%)
Apr 15, 2024 11.38 11.92 11.37 11.80 3,113,462 -0.09(-0.76%)
Apr 12, 2024 11.44 11.99 11.44 11.89 5,943,361 +1.07(+9.89%)
Apr 11, 2024 10.71 11.03 10.64 10.82 4,491,457 -0.27(-2.43%)
Apr 10, 2024 11.07 11.24 10.91 11.09 3,512,284 +0.18(+1.65%)
Apr 09, 2024 11.10 11.13 10.91 10.91 2,826,918 -0.31(-2.76%)
Apr 08, 2024 11.22 11.28 11.05 11.22 2,033,039 -0.23(-2.01%)
Apr 05, 2024 11.47 11.53 11.36 11.45 2,162,893 +0.17(+1.51%)
Apr 04, 2024 10.83 11.35 10.80 11.28 3,966,098 +0.20(+1.81%)
Apr 03, 2024 11.25 11.35 11.05 11.08 3,590,992 +0.18(+1.65%)
Apr 02, 2024 11.00 11.01 10.66 10.90 4,078,948 -0.26(-2.33%)
Apr 01, 2024 11.13 11.35 10.89 11.16 4,026,897 -0.46(-3.96%)
Mar 28, 2024 11.79 11.81 11.46 11.62 3,173,807 -0.38(-3.17%)
Mar 27, 2024 12.30 12.35 12.00 12.00 2,732,063 +0.07(+0.59%)
Mar 26, 2024 11.81 11.96 11.77 11.93 2,184,661 -0.18(-1.49%)
Mar 25, 2024 12.21 12.21 11.97 12.11 2,064,547 -0.05(-0.41%)
Mar 22, 2024 12.16 12.28 12.06 12.16 2,876,207 +0.51(+4.38%)
Mar 21, 2024 11.42 11.67 11.39 11.65 2,519,058 +0.16(+1.39%)
Mar 20, 2024 11.81 11.87 11.46 11.49 2,463,272 -0.34(-2.87%)
Mar 19, 2024 11.87 12.11 11.73 11.83 2,830,927 +0.24(+2.03%)
Mar 18, 2024 11.46 11.72 11.44 11.59 2,639,642 -0.07(-0.60%)
Mar 15, 2024 11.52 11.69 11.44 11.66 3,636,763 +0.23(+1.99%)
Mar 14, 2024 11.15 11.57 11.10 11.44 5,574,277 +0.63(+5.88%)
Mar 13, 2024 10.76 10.85 10.47 10.80 5,687,775 -0.10(-0.91%)
Mar 12, 2024 11.01 11.15 10.85 10.90 5,407,838 -0.79(-6.79%)
Mar 11, 2024 11.95 11.96 11.44 11.69 4,807,844 -0.88(-7.02%)
Mar 08, 2024 12.67 12.78 12.44 12.58 3,045,561 -0.14(-1.09%)
Mar 07, 2024 12.84 12.99 12.72 12.72 3,090,119 +0.31(+2.48%)
Mar 06, 2024 12.19 12.51 12.03 12.41 4,123,257 -0.85(-6.43%)
Mar 05, 2024 13.15 13.32 12.93 13.26 3,581,334 +0.58(+4.54%)
Mar 04, 2024 12.24 12.79 12.24 12.69 3,777,855 +0.76(+6.41%)
Mar 01, 2024 12.12 12.19 11.85 11.92 3,572,481 -0.78(-6.17%)
Feb 29, 2024 12.35 12.80 12.31 12.71 2,999,001 +0.13(+1.03%)
Feb 28, 2024 12.19 12.60 12.18 12.58 5,158,439 +1.15(+10.07%)
Feb 27, 2024 11.43 11.56 11.38 11.43 4,119,015 -0.58(-4.79%)
Feb 26, 2024 11.96 12.05 11.71 12.00 3,459,388 +0.27(+2.28%)
Feb 23, 2024 11.61 11.96 11.53 11.73 4,438,103 -0.26(-2.15%)
Feb 22, 2024 12.00 12.36 11.91 11.99 4,406,503 -0.59(-4.65%)
Feb 21, 2024 12.66 12.75 12.27 12.58 5,245,605 -1.09(-7.98%)
Feb 20, 2024 13.44 13.87 13.25 13.67 3,141,145 +0.29(+2.15%)
Feb 16, 2024 13.22 13.41 13.01 13.38 4,238,367 -0.61(-4.33%)
Feb 15, 2024 14.22 14.23 13.93 13.98 2,567,605 -0.19(-1.33%)
Feb 14, 2024 14.35 14.59 14.12 14.17 3,785,292 -0.92(-6.11%)
Feb 13, 2024 14.67 15.25 14.28 15.10 4,147,105 +0.98(+6.96%)
Feb 12, 2024 14.58 14.59 13.59 14.11 4,243,433 -0.71(-4.82%)
Feb 09, 2024 15.27 15.73 14.77 14.83 2,779,237 -0.46(-2.98%)
Feb 08, 2024 15.00 15.35 14.88 15.28 3,141,073 +0.96(+6.72%)
Feb 07, 2024 14.36 14.51 13.98 14.32 3,945,003 +0.86(+6.41%)
Feb 06, 2024 14.39 14.73 13.42 13.46 6,377,584 -2.79(-17.16%)
Feb 05, 2024 16.87 17.03 16.11 16.25 4,265,975 -1.07(-6.19%)
Feb 02, 2024 17.26 17.54 17.05 17.32 3,217,037 +1.03(+6.33%)
Feb 01, 2024 16.26 16.61 15.98 16.29 2,669,149 -0.17(-1.03%)
Jan 31, 2024 16.80 16.83 15.87 16.45 4,883,273 +0.35(+2.16%)
Jan 30, 2024 16.26 16.41 16.00 16.11 3,520,353 +0.72(+4.71%)
Jan 29, 2024 14.89 15.77 14.84 15.38 3,590,824 +0.59(+3.95%)
Jan 26, 2024 14.99 15.08 14.61 14.80 3,398,112 +0.37(+2.54%)
Jan 25, 2024 14.07 14.68 13.83 14.43 4,438,892 -0.10(-0.68%)
Jan 24, 2024 13.98 14.64 13.90 14.53 5,988,107 -1.32(-8.32%)
Jan 23, 2024 16.50 16.56 15.73 15.85 6,439,244 -2.46(-13.43%)
Jan 22, 2024 18.82 19.00 18.21 18.31 4,431,780 +1.26(+7.39%)
Jan 19, 2024 17.95 18.23 16.87 17.05 6,259,441 -0.32(-1.83%)
Jan 18, 2024 17.32 17.57 17.11 17.37 4,219,209 -0.20(-1.13%)
Jan 17, 2024 18.06 18.13 17.45 17.57 5,227,941 +1.27(+7.79%)
Jan 16, 2024 15.77 16.37 15.77 16.30 4,178,466 +1.44(+9.68%)
Jan 12, 2024 14.58 14.88 14.31 14.86 2,332,705 +0.16(+1.08%)
Jan 11, 2024 14.75 15.13 14.63 14.70 3,496,414 -0.67(-4.39%)
Jan 10, 2024 15.25 15.49 15.18 15.37 2,286,059 +0.01(+0.07%)
Jan 09, 2024 15.31 15.45 15.24 15.36 2,907,368 +0.86(+5.95%)
Jan 08, 2024 14.92 15.04 14.45 14.50 3,082,283 +0.55(+3.91%)
Jan 05, 2024 13.68 14.00 13.59 13.96 2,626,486 +0.23(+1.66%)
Jan 04, 2024 13.58 13.75 13.38 13.73 2,925,695 +0.54(+4.06%)
Jan 03, 2024 13.92 13.93 13.17 13.19 3,377,125 -0.73(-5.27%)
Jan 02, 2024 13.63 13.99 13.61 13.93 3,765,846 +1.23(+9.69%)
Dec 29, 2023 13.02 13.04 12.65 12.70 3,277,930 -0.28(-2.14%)
Dec 28, 2023 13.17 13.20 12.77 12.97 4,326,380 -0.99(-7.10%)
Dec 27, 2023 14.01 14.22 13.88 13.96 2,013,293 -0.08(-0.56%)
Dec 26, 2023 14.14 14.35 13.83 14.04 2,874,131 -0.38(-2.61%)
Dec 22, 2023 14.71 14.79 14.23 14.42 4,267,990 +1.09(+8.18%)
Dec 21, 2023 13.92 14.00 13.27 13.33 5,808,482 -1.46(-9.86%)
Dec 20, 2023 14.24 14.82 14.13 14.79 3,236,419 +1.13(+8.27%)
Dec 19, 2023 14.04 14.06 13.58 13.66 2,382,988 -0.56(-3.94%)
Dec 18, 2023 13.98 14.39 13.94 14.22 2,933,967 +0.42(+3.06%)
Dec 15, 2023 13.49 13.80 13.27 13.80 3,370,358 +0.08(+0.57%)
Dec 14, 2023 14.30 14.35 13.66 13.72 4,619,114 -0.54(-3.79%)
Dec 13, 2023 14.54 15.09 14.23 14.26 4,978,737 +0.17(+1.19%)
Dec 12, 2023 14.34 14.57 14.09 14.09 2,755,119 -0.28(-1.92%)
Dec 11, 2023 14.73 14.81 14.31 14.37 2,042,278 -0.10(-0.68%)
Dec 08, 2023 14.35 14.59 14.23 14.46 2,916,599 +0.50(+3.59%)
Dec 07, 2023 14.01 14.15 13.90 13.96 2,886,535 -0.08(-0.56%)
Dec 06, 2023 13.76 14.07 13.64 14.04 2,951,520 -0.03(-0.21%)
Dec 05, 2023 14.24 14.35 13.98 14.07 4,854,768 +0.65(+4.83%)
Dec 04, 2023 13.26 13.47 13.12 13.42 4,371,691 +0.85(+6.80%)
Dec 01, 2023 12.75 13.01 12.57 12.57 3,881,941 +0.41(+3.40%)
Nov 30, 2023 12.15 12.56 12.08 12.15 4,492,743 -0.12(-0.96%)
Nov 29, 2023 12.16 12.31 11.98 12.27 5,063,106 +0.87(+7.67%)
Nov 28, 2023 11.28 11.56 11.26 11.40 4,265,710 +0.40(+3.66%)
Nov 27, 2023 10.98 11.09 10.93 10.99 2,631,825 +0.38(+3.61%)
Nov 24, 2023 10.86 10.88 10.57 10.61 2,485,192 -0.06(-0.55%)
Nov 22, 2023 10.63 10.87 10.53 10.67 2,562,324 -0.12(-1.09%)
Nov 21, 2023 10.71 10.87 10.48 10.79 3,614,094 +0.58(+5.68%)
Nov 20, 2023 10.57 10.61 10.15 10.21 3,695,515 -0.71(-6.48%)
Nov 17, 2023 10.92 11.09 10.68 10.92 3,331,928 +0.08(+0.73%)
Nov 16, 2023 10.89 11.08 10.52 10.84 6,996,268 +1.09(+11.19%)
Nov 15, 2023 9.973 10.05 9.473 9.747 6,871,936 -0.74(-7.03%)
Nov 14, 2023 10.94 10.95 10.37 10.48 4,189,095 -0.70(-6.24%)
Nov 13, 2023 11.33 11.46 10.94 11.18 2,995,160 -0.43(-3.72%)
Nov 10, 2023 11.75 11.90 11.57 11.61 3,806,095 +0.10(+0.85%)
Nov 09, 2023 11.14 11.61 10.98 11.52 4,232,335 +0.48(+4.36%)
Nov 08, 2023 11.01 11.12 10.80 11.03 2,971,803 +0.26(+2.37%)
Nov 07, 2023 10.89 11.12 10.70 10.78 3,108,793 +0.08(+0.73%)
Nov 06, 2023 10.45 10.74 10.41 10.70 3,122,050 -0.07(-0.64%)
Nov 03, 2023 11.00 11.02 10.67 10.77 4,265,149 -0.82(-7.04%)
Nov 02, 2023 11.61 11.75 11.44 11.58 2,870,985 -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.