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 )

9.340 -0.490 (-4.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 9.673 9.926 9.644 9.809 5,071,254 +0.41(+4.35%)
Aug 30, 2023 9.605 9.623 9.351 9.400 4,823,968 +0.18(+1.90%)
Aug 29, 2023 9.468 9.614 9.137 9.225 7,148,930 -0.59(-6.05%)
Aug 28, 2023 10.04 10.15 9.673 9.819 6,647,860 -0.73(-6.92%)
Aug 25, 2023 10.55 10.93 10.49 10.55 6,552,665 +0.04(+0.37%)
Aug 24, 2023 10.28 10.62 10.21 10.51 6,746,012 -0.10(-0.92%)
Aug 23, 2023 11.06 11.07 10.51 10.61 7,036,249 -0.72(-6.36%)
Aug 22, 2023 11.04 11.48 11.00 11.33 5,994,820 +0.00(+0.00%)
Aug 21, 2023 11.59 11.71 11.31 11.33 7,894,501 +0.08(+0.69%)
Aug 18, 2023 11.25 11.39 11.06 11.25 12,107,635 +0.78(+7.44%)
Aug 17, 2023 10.00 10.54 10.00 10.47 8,161,816 -0.21(-2.01%)
Aug 16, 2023 10.62 10.76 10.43 10.69 10,478,094 +0.61(+6.09%)
Aug 15, 2023 9.790 10.16 9.780 10.07 6,345,724 +0.47(+4.87%)
Aug 14, 2023 9.770 9.917 9.483 9.605 6,030,684 +0.31(+3.35%)
Aug 11, 2023 9.205 9.517 9.186 9.293 8,351,168 +0.78(+9.15%)
Aug 10, 2023 8.436 8.630 8.056 8.514 5,974,607 -0.21(-2.46%)
Aug 09, 2023 8.592 8.952 8.538 8.728 4,535,138 -0.11(-1.21%)
Aug 08, 2023 8.962 9.118 8.796 8.835 6,634,803 +0.49(+5.83%)
Aug 07, 2023 8.095 8.561 8.095 8.348 4,552,012 +0.12(+1.42%)
Aug 04, 2023 8.036 8.280 7.907 8.231 6,741,251 +0.30(+3.81%)
Aug 03, 2023 8.104 8.153 7.817 7.929 7,954,020 -0.66(-7.71%)
Aug 02, 2023 8.299 8.640 8.290 8.592 8,516,810 +0.74(+9.43%)
Aug 01, 2023 7.715 7.919 7.677 7.851 9,673,364 +0.54(+7.32%)
Jul 31, 2023 7.608 7.676 7.257 7.315 7,849,804 -0.30(-3.96%)
Jul 28, 2023 8.007 8.046 7.608 7.617 18,289,440 -1.44(-15.91%)
Jul 27, 2023 8.689 9.147 8.650 9.059 5,812,445 +0.37(+4.26%)
Jul 26, 2023 9.147 9.147 8.611 8.689 7,312,164 -0.38(-4.19%)
Jul 25, 2023 8.650 9.089 8.562 9.069 6,473,601 -0.30(-3.22%)
Jul 24, 2023 10.29 10.37 9.127 9.371 6,690,520 -0.65(-6.51%)
Jul 21, 2023 9.799 10.11 9.741 10.02 3,123,132 -0.02(-0.19%)
Jul 20, 2023 10.04 10.19 9.916 10.04 3,641,955 +0.13(+1.28%)
Jul 19, 2023 9.712 9.941 9.517 9.916 4,434,989 -0.19(-1.93%)
Jul 18, 2023 9.897 10.31 9.819 10.11 4,211,477 +0.63(+6.68%)
Jul 17, 2023 9.673 9.845 9.419 9.478 4,555,871 +0.16(+1.67%)
Jul 14, 2023 9.205 9.410 9.195 9.322 3,559,976 +0.46(+5.16%)
Jul 13, 2023 9.176 9.186 8.835 8.864 5,229,019 -0.63(-6.67%)
Jul 12, 2023 9.799 9.926 9.429 9.497 5,129,802 -0.90(-8.62%)
Jul 11, 2023 10.60 10.85 10.39 10.39 2,076,926 -0.23(-2.20%)
Jul 10, 2023 10.97 11.00 10.54 10.63 1,835,607 +0.04(+0.37%)
Jul 07, 2023 11.15 11.15 10.40 10.59 3,119,272 -0.72(-6.37%)
Jul 06, 2023 11.20 11.43 11.06 11.31 3,394,897 +0.90(+8.61%)
Jul 05, 2023 10.36 10.53 10.34 10.41 2,679,295 +0.37(+3.69%)
Jul 03, 2023 10.02 10.13 9.751 10.04 2,144,118 -0.63(-5.93%)
Jun 30, 2023 10.66 10.78 10.50 10.68 1,853,268 -0.26(-2.40%)
Jun 29, 2023 10.98 11.02 10.84 10.94 2,210,075 +0.53(+5.05%)
Jun 28, 2023 10.44 10.64 10.41 10.41 2,007,000 +0.19(+1.91%)
Jun 27, 2023 10.34 10.42 10.18 10.22 2,358,990 -0.64(-5.92%)
Jun 26, 2023 10.85 10.96 10.65 10.86 1,710,816 -0.20(-1.85%)
Jun 23, 2023 10.86 11.18 10.86 11.07 2,990,224 +0.61(+5.87%)
Jun 22, 2023 10.45 10.63 10.32 10.45 2,302,776 +0.16(+1.51%)
Jun 21, 2023 10.31 10.40 10.07 10.30 2,896,940 +0.18(+1.73%)
Jun 20, 2023 9.744 10.19 9.667 10.12 4,916,724 +1.16(+12.94%)
Jun 16, 2023 8.671 9.087 8.661 8.961 2,906,382 +0.13(+1.42%)
Jun 15, 2023 8.961 9.116 8.816 8.835 3,323,723 -0.58(-6.16%)
Jun 14, 2023 9.831 9.860 9.306 9.415 3,110,258 -0.39(-3.94%)
Jun 13, 2023 9.773 9.891 9.551 9.802 2,641,211 -0.36(-3.52%)
Jun 12, 2023 10.07 10.18 10.01 10.16 1,851,225 +0.06(+0.57%)
Jun 09, 2023 9.966 10.12 9.869 10.10 2,630,606 +0.02(+0.19%)
Jun 08, 2023 10.23 10.26 9.957 10.08 2,310,642 -0.34(-3.25%)
Jun 07, 2023 10.22 10.44 9.937 10.42 3,702,147 +0.35(+3.45%)
Jun 06, 2023 10.81 10.86 9.976 10.07 5,721,506 -0.74(-6.88%)
Jun 05, 2023 10.94 11.04 10.70 10.82 2,172,850 +0.07(+0.63%)
Jun 02, 2023 10.85 10.85 10.47 10.75 4,095,749 -0.96(-8.18%)
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.