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 )

7.590 -0.020 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2023 8.766 8.985 8.704 8.890 2,568,124 +0.31(+3.67%)
Mar 30, 2023 8.757 8.833 8.490 8.576 4,825,909 -0.45(-4.96%)
Mar 29, 2023 9.147 9.328 8.909 9.023 3,323,642 -0.04(-0.42%)
Mar 28, 2023 9.395 9.524 9.033 9.062 6,376,148 -1.21(-11.78%)
Mar 27, 2023 10.25 10.44 10.18 10.27 3,646,170 +0.59(+6.10%)
Mar 24, 2023 9.900 9.900 9.605 9.681 4,137,189 +0.08(+0.79%)
Mar 23, 2023 9.519 9.843 9.157 9.605 6,509,411 -0.96(-9.11%)
Mar 22, 2023 10.34 10.57 10.09 10.57 4,793,416 -0.07(-0.63%)
Mar 21, 2023 10.80 10.92 10.56 10.63 4,119,078 -0.48(-4.30%)
Mar 20, 2023 11.38 11.49 10.82 11.11 3,459,451 +0.03(+0.25%)
Mar 17, 2023 10.86 11.33 10.76 11.08 4,492,079 +0.11(+1.03%)
Mar 16, 2023 11.63 11.65 10.94 10.97 4,467,571 -0.40(-3.55%)
Mar 15, 2023 11.52 11.83 11.37 11.38 6,197,163 +0.41(+3.77%)
Mar 14, 2023 11.24 11.38 10.91 10.96 4,093,428 -0.21(-1.85%)
Mar 13, 2023 11.33 11.41 10.91 11.17 6,315,346 -0.21(-1.82%)
Mar 10, 2023 11.41 11.60 11.10 11.38 9,372,909 +0.01(+0.08%)
Mar 09, 2023 10.69 11.42 10.68 11.37 9,865,349 +1.18(+11.53%)
Mar 08, 2023 10.23 10.31 10.08 10.19 5,767,605 +0.31(+3.14%)
Mar 07, 2023 9.514 9.928 9.514 9.881 6,209,794 +0.52(+5.52%)
Mar 06, 2023 9.251 9.392 9.081 9.364 5,050,694 +0.31(+3.43%)
Mar 03, 2023 9.091 9.166 8.992 9.053 3,608,987 +0.02(+0.21%)
Mar 02, 2023 9.552 9.631 8.978 9.034 7,205,050 -0.52(-5.41%)
Mar 01, 2023 9.326 9.683 9.298 9.552 7,698,211 -1.34(-12.34%)
Feb 28, 2023 10.79 10.96 10.59 10.90 3,662,690 +0.40(+3.85%)
Feb 27, 2023 10.45 10.68 10.44 10.49 4,795,466 -0.46(-4.21%)
Feb 24, 2023 10.87 11.11 10.65 10.95 7,705,062 +0.94(+9.39%)
Feb 23, 2023 9.401 10.22 9.335 10.01 6,627,634 +0.19(+1.91%)
Feb 22, 2023 9.617 9.965 9.542 9.824 5,980,983 +0.24(+2.45%)
Feb 21, 2023 9.476 9.627 9.279 9.589 6,534,190 +0.30(+3.24%)
Feb 17, 2023 9.194 9.429 9.147 9.288 7,422,932 +0.56(+6.47%)
Feb 16, 2023 8.931 8.997 8.555 8.724 6,019,881 -0.02(-0.22%)
Feb 15, 2023 8.903 8.987 8.743 8.743 5,673,929 +0.22(+2.54%)
Feb 14, 2023 8.687 8.809 8.461 8.527 6,417,122 +0.23(+2.72%)
Feb 13, 2023 8.376 8.503 8.188 8.301 4,097,450 -0.43(-4.95%)
Feb 10, 2023 8.517 8.860 8.456 8.734 6,616,090 +0.71(+8.91%)
Feb 09, 2023 7.850 8.118 7.757 8.019 5,744,381 -0.48(-5.64%)
Feb 08, 2023 8.376 8.621 8.320 8.499 5,266,644 +0.33(+4.03%)
Feb 07, 2023 8.160 8.470 8.067 8.170 6,463,354 -0.20(-2.36%)
Feb 06, 2023 8.555 8.677 8.313 8.367 10,319,333 +0.38(+4.71%)
Feb 03, 2023 7.756 8.045 7.653 7.991 8,007,045 +0.55(+7.32%)
Feb 02, 2023 7.201 7.532 7.183 7.446 6,560,656 +0.42(+6.02%)
Feb 01, 2023 7.220 7.376 6.910 7.023 6,057,887 -0.51(-6.74%)
Jan 31, 2023 7.559 7.690 7.417 7.530 6,643,292 +0.14(+1.91%)
Jan 30, 2023 7.248 7.469 7.182 7.389 9,127,900 +0.73(+11.02%)
Jan 27, 2023 6.590 6.765 6.567 6.656 5,253,538 +0.05(+0.71%)
Jan 26, 2023 6.656 6.778 6.581 6.609 6,346,476 -0.25(-3.70%)
Jan 25, 2023 6.966 7.173 6.857 6.863 5,302,365 -0.05(-0.68%)
Jan 24, 2023 7.032 7.070 6.867 6.910 3,577,567 +0.03(+0.41%)
Jan 23, 2023 6.938 7.060 6.750 6.882 10,476,420 -0.23(-3.17%)
Jan 20, 2023 7.352 7.436 7.088 7.107 18,286,834 -0.55(-7.24%)
Jan 19, 2023 7.906 7.906 7.591 7.662 26,726,160 -0.50(-6.11%)
Jan 18, 2023 7.671 8.170 7.615 8.160 7,319,082 +0.24(+3.09%)
Jan 17, 2023 7.756 7.963 7.737 7.916 10,531,669 +0.45(+6.05%)
Jan 13, 2023 7.653 7.690 7.389 7.464 28,699,514 -0.28(-3.64%)
Jan 12, 2023 7.709 7.969 7.671 7.747 8,939,601 +0.19(+2.49%)
Jan 11, 2023 7.718 7.826 7.464 7.559 8,436,923 -0.24(-3.02%)
Jan 10, 2023 8.000 8.132 7.765 7.794 6,591,663 -0.27(-3.38%)
Jan 09, 2023 7.822 8.113 7.765 8.066 7,905,139 +0.01(+0.12%)
Jan 06, 2023 8.358 8.574 8.047 8.057 9,852,949 -0.09(-1.15%)
Jan 05, 2023 8.480 8.527 8.057 8.151 11,209,536 +0.05(+0.58%)
Jan 04, 2023 8.978 9.110 8.094 8.104 24,655,678 -1.94(-19.29%)
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.