Skip to main content

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

11.54 -0.46 (-3.83%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.95 11.12 10.74 11.05 3,610,410 +0.41(+3.85%)
Feb 27, 2023 10.61 10.83 10.60 10.64 4,727,017 -0.47(-4.21%)
Feb 24, 2023 11.03 11.27 10.81 11.11 7,595,083 +0.95(+9.39%)
Feb 23, 2023 9.537 10.37 9.470 10.16 6,533,034 +0.19(+1.91%)
Feb 22, 2023 9.757 10.11 9.680 9.966 5,895,612 +0.24(+2.45%)
Feb 21, 2023 9.614 9.766 9.413 9.728 6,440,923 +0.31(+3.24%)
Feb 17, 2023 9.327 9.566 9.280 9.423 7,316,980 +0.57(+6.47%)
Feb 16, 2023 9.060 9.127 8.679 8.851 5,933,956 -0.02(-0.22%)
Feb 15, 2023 9.032 9.118 8.870 8.870 5,592,942 +0.22(+2.54%)
Feb 14, 2023 8.812 8.936 8.584 8.650 6,325,526 +0.23(+2.72%)
Feb 13, 2023 8.498 8.626 8.307 8.421 4,038,964 -0.44(-4.95%)
Feb 10, 2023 8.641 8.988 8.579 8.860 6,521,654 +0.72(+8.91%)
Feb 09, 2023 7.964 8.235 7.869 8.135 5,662,388 -0.49(-5.64%)
Feb 08, 2023 8.498 8.746 8.440 8.622 5,191,470 +0.33(+4.03%)
Feb 07, 2023 8.278 8.593 8.184 8.288 6,371,098 -0.20(-2.36%)
Feb 06, 2023 8.679 8.803 8.434 8.488 10,172,039 +0.38(+4.71%)
Feb 03, 2023 7.868 8.162 7.763 8.107 7,892,756 +0.55(+7.32%)
Feb 02, 2023 7.306 7.641 7.287 7.554 6,467,012 +0.43(+6.02%)
Feb 01, 2023 7.325 7.482 7.010 7.124 5,971,419 -0.52(-6.74%)
Jan 31, 2023 7.668 7.801 7.525 7.639 6,548,468 +0.14(+1.91%)
Jan 30, 2023 7.353 7.577 7.286 7.496 8,997,612 +0.74(+11.02%)
Jan 27, 2023 6.686 6.863 6.662 6.752 5,178,551 +0.05(+0.71%)
Jan 26, 2023 6.752 6.876 6.676 6.705 6,255,889 -0.26(-3.70%)
Jan 25, 2023 7.067 7.277 6.956 6.962 5,226,681 -0.05(-0.68%)
Jan 24, 2023 7.134 7.172 6.966 7.010 3,526,502 +0.03(+0.41%)
Jan 23, 2023 7.038 7.162 6.848 6.981 10,326,884 -0.23(-3.17%)
Jan 20, 2023 7.458 7.544 7.191 7.210 18,025,816 -0.56(-7.24%)
Jan 19, 2023 8.021 8.021 7.701 7.773 26,344,682 -0.51(-6.11%)
Jan 18, 2023 7.782 8.288 7.725 8.278 7,214,612 +0.25(+3.09%)
Jan 17, 2023 7.868 8.078 7.849 8.030 10,381,344 +0.46(+6.05%)
Jan 13, 2023 7.763 7.801 7.496 7.573 28,289,868 -0.29(-3.64%)
Jan 12, 2023 7.821 8.085 7.782 7.859 8,812,001 +0.19(+2.49%)
Jan 11, 2023 7.830 7.940 7.573 7.668 8,316,497 -0.24(-3.02%)
Jan 10, 2023 8.116 8.250 7.878 7.906 6,497,576 -0.28(-3.38%)
Jan 09, 2023 7.935 8.231 7.878 8.183 7,792,304 +0.01(+0.12%)
Jan 06, 2023 8.479 8.698 8.164 8.173 9,712,312 -0.10(-1.15%)
Jan 05, 2023 8.603 8.650 8.173 8.269 11,049,535 +0.05(+0.58%)
Jan 04, 2023 9.108 9.242 8.212 8.221 24,303,752 -1.96(-19.29%)
Jan 03, 2023 10.45 10.46 9.876 10.19 10,662,423 -1.15(-10.18%)
Dec 30, 2022 11.13 11.42 10.87 11.34 6,450,282 +0.72(+6.83%)
Dec 29, 2022 11.07 11.22 10.55 10.62 8,171,979 -0.92(-7.94%)
Dec 28, 2022 10.88 11.61 10.80 11.53 7,117,340 +0.96(+9.11%)
Dec 27, 2022 11.54 11.65 10.34 10.57 10,045,429 -1.73(-14.04%)
Dec 23, 2022 11.97 12.34 11.80 12.29 4,782,517 +0.21(+1.74%)
Dec 22, 2022 11.75 12.36 11.58 12.08 6,782,532 +0.15(+1.28%)
Dec 21, 2022 12.56 12.83 11.83 11.93 5,448,012 -1.01(-7.81%)
Dec 20, 2022 12.94 12.96 12.46 12.94 6,273,417 +0.57(+4.63%)
Dec 19, 2022 11.98 12.42 11.92 12.37 7,256,438 +0.22(+1.80%)
Dec 16, 2022 11.98 12.18 11.68 12.15 8,700,805 -0.08(-0.62%)
Dec 15, 2022 11.33 12.39 11.03 12.23 11,323,145 +0.78(+6.83%)
Dec 14, 2022 11.54 11.73 11.25 11.44 4,941,150 -0.21(-1.80%)
Dec 13, 2022 10.96 11.85 10.68 11.65 10,668,226 -0.39(-3.25%)
Dec 12, 2022 11.89 12.47 11.88 12.05 8,066,024 +0.37(+3.19%)
Dec 09, 2022 11.19 11.69 11.05 11.67 7,579,580 +0.21(+1.83%)
Dec 08, 2022 11.67 11.87 11.35 11.46 9,614,336 -1.24(-9.76%)
Dec 07, 2022 12.87 13.09 12.48 12.70 7,299,823 +0.76(+6.39%)
Dec 06, 2022 11.83 12.24 11.61 11.94 7,827,032 -0.46(-3.69%)
Dec 05, 2022 11.72 12.58 11.68 12.40 8,448,890 +0.10(+0.85%)
Dec 02, 2022 13.78 13.88 12.06 12.29 15,869,912 -1.11(-8.26%)
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.