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 )

11.67 +0.09 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 10.31 10.38 10.10 10.15 1,984,123 -0.08(-0.76%)
Apr 27, 2023 10.59 10.64 10.15 10.23 3,142,757 -0.51(-4.77%)
Apr 26, 2023 10.39 10.78 10.36 10.74 3,835,583 -0.54(-4.80%)
Apr 25, 2023 10.97 11.32 10.92 11.28 6,691,885 +0.89(+8.56%)
Apr 24, 2023 10.27 10.49 10.24 10.39 3,668,135 +0.33(+3.27%)
Apr 21, 2023 10.04 10.24 9.976 10.06 4,187,910 +0.44(+4.52%)
Apr 20, 2023 9.454 9.739 9.261 9.628 3,886,095 +0.19(+2.05%)
Apr 19, 2023 9.502 9.580 9.377 9.435 3,689,931 +0.32(+3.50%)
Apr 18, 2023 8.893 9.180 8.855 9.116 3,424,829 +0.08(+0.86%)
Apr 17, 2023 9.106 9.241 9.000 9.038 4,934,813 -0.74(-7.61%)
Apr 14, 2023 9.570 9.899 9.527 9.783 4,263,648 +0.34(+3.58%)
Apr 13, 2023 9.522 9.589 9.367 9.444 4,174,895 -0.71(-6.95%)
Apr 12, 2023 9.502 10.21 9.493 10.15 6,339,448 +0.81(+8.70%)
Apr 11, 2023 9.145 9.386 9.058 9.338 3,462,876 -0.05(-0.51%)
Apr 10, 2023 9.483 9.589 9.357 9.386 3,057,834 +0.11(+1.15%)
Apr 06, 2023 9.628 9.676 9.159 9.280 4,009,603 -0.36(-3.71%)
Apr 05, 2023 9.386 9.792 9.367 9.638 4,931,337 +0.36(+3.85%)
Apr 04, 2023 9.425 9.527 9.222 9.280 4,069,199 +0.11(+1.16%)
Apr 03, 2023 9.067 9.261 9.009 9.174 3,496,282 +0.15(+1.71%)
Mar 31, 2023 8.893 9.116 8.831 9.019 2,531,392 +0.32(+3.67%)
Mar 30, 2023 8.884 8.961 8.613 8.700 4,756,883 -0.45(-4.96%)
Mar 29, 2023 9.280 9.464 9.038 9.154 3,276,104 -0.04(-0.42%)
Mar 28, 2023 9.531 9.662 9.164 9.193 6,284,949 -1.23(-11.78%)
Mar 27, 2023 10.40 10.59 10.32 10.42 3,594,018 +0.60(+6.10%)
Mar 24, 2023 10.04 10.04 9.744 9.821 4,078,014 +0.08(+0.79%)
Mar 23, 2023 9.657 9.986 9.290 9.744 6,416,306 -0.98(-9.11%)
Mar 22, 2023 10.49 10.73 10.24 10.72 4,724,855 -0.07(-0.63%)
Mar 21, 2023 10.95 11.07 10.71 10.79 4,060,162 -0.48(-4.30%)
Mar 20, 2023 11.55 11.65 10.98 11.27 3,410,073 +0.03(+0.25%)
Mar 17, 2023 11.02 11.49 10.92 11.24 4,427,961 +0.11(+1.03%)
Mar 16, 2023 11.80 11.82 11.10 11.13 4,403,803 -0.41(-3.55%)
Mar 15, 2023 11.68 12.00 11.53 11.54 6,108,707 +0.42(+3.77%)
Mar 14, 2023 11.41 11.55 11.06 11.12 4,035,000 -0.21(-1.85%)
Mar 13, 2023 11.49 11.58 11.07 11.33 6,225,203 -0.21(-1.82%)
Mar 10, 2023 11.58 11.77 11.26 11.54 9,239,124 +0.01(+0.08%)
Mar 09, 2023 10.84 11.59 10.83 11.53 9,724,535 +1.19(+11.53%)
Mar 08, 2023 10.38 10.46 10.22 10.34 5,685,281 +0.31(+3.14%)
Mar 07, 2023 9.652 10.07 9.652 10.02 6,121,157 +0.52(+5.52%)
Mar 06, 2023 9.385 9.528 9.213 9.499 4,978,602 +0.31(+3.43%)
Mar 03, 2023 9.223 9.299 9.122 9.184 3,557,473 +0.02(+0.21%)
Mar 02, 2023 9.690 9.771 9.108 9.165 7,102,208 -0.52(-5.41%)
Mar 01, 2023 9.461 9.823 9.432 9.690 7,588,330 -1.36(-12.34%)
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%)
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.