Skip to main content

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

7.610 -0.870 (-10.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.499 7.566 7.153 7.211 7,963,504 -0.30(-3.96%)
Jul 28, 2023 7.893 7.931 7.499 7.509 18,554,352 -1.42(-15.91%)
Jul 27, 2023 8.565 9.016 8.526 8.930 5,896,635 +0.36(+4.26%)
Jul 26, 2023 9.016 9.016 8.488 8.565 7,418,076 -0.37(-4.19%)
Jul 25, 2023 8.526 8.960 8.440 8.939 6,567,367 -0.30(-3.22%)
Jul 24, 2023 10.14 10.23 8.997 9.237 6,787,429 -0.64(-6.51%)
Jul 21, 2023 9.659 9.967 9.602 9.880 3,168,369 -0.02(-0.19%)
Jul 20, 2023 9.900 10.04 9.775 9.900 3,694,706 +0.12(+1.28%)
Jul 19, 2023 9.573 9.799 9.381 9.775 4,499,227 -0.19(-1.93%)
Jul 18, 2023 9.755 10.16 9.679 9.967 4,272,478 +0.62(+6.68%)
Jul 17, 2023 9.535 9.704 9.285 9.343 4,621,860 +0.15(+1.67%)
Jul 14, 2023 9.074 9.275 9.064 9.189 3,611,540 +0.45(+5.16%)
Jul 13, 2023 9.045 9.055 8.709 8.738 5,304,759 -0.62(-6.67%)
Jul 12, 2023 9.659 9.784 9.295 9.362 5,204,104 -0.88(-8.62%)
Jul 11, 2023 10.45 10.70 10.25 10.25 2,107,009 -0.23(-2.20%)
Jul 10, 2023 10.81 10.84 10.39 10.48 1,862,195 +0.04(+0.37%)
Jul 07, 2023 10.99 10.99 10.25 10.44 3,164,453 -0.71(-6.37%)
Jul 06, 2023 11.04 11.27 10.90 11.15 3,444,070 +0.88(+8.61%)
Jul 05, 2023 10.22 10.38 10.20 10.26 2,718,103 +0.36(+3.69%)
Jul 03, 2023 9.880 9.986 9.611 9.900 2,175,175 -0.62(-5.93%)
Jun 30, 2023 10.50 10.63 10.35 10.52 1,880,111 -0.26(-2.40%)
Jun 29, 2023 10.82 10.86 10.69 10.78 2,242,087 +0.52(+5.05%)
Jun 28, 2023 10.29 10.49 10.26 10.26 2,036,070 +0.19(+1.91%)
Jun 27, 2023 10.19 10.27 10.03 10.07 2,393,159 -0.63(-5.92%)
Jun 26, 2023 10.70 10.80 10.49 10.71 1,735,596 -0.20(-1.85%)
Jun 23, 2023 10.71 11.02 10.71 10.91 3,033,535 +0.60(+5.87%)
Jun 22, 2023 10.30 10.48 10.17 10.30 2,336,130 +0.15(+1.51%)
Jun 21, 2023 10.16 10.25 9.928 10.15 2,938,901 +0.17(+1.73%)
Jun 20, 2023 9.605 10.04 9.528 9.976 4,988,069 +1.14(+12.94%)
Jun 16, 2023 8.547 8.957 8.538 8.833 2,948,556 +0.12(+1.42%)
Jun 15, 2023 8.833 8.985 8.690 8.709 3,371,952 -0.57(-6.16%)
Jun 14, 2023 9.690 9.719 9.173 9.281 3,155,390 -0.38(-3.94%)
Jun 13, 2023 9.633 9.750 9.414 9.662 2,679,536 -0.35(-3.52%)
Jun 12, 2023 9.929 10.03 9.872 10.01 1,878,088 +0.06(+0.57%)
Jun 09, 2023 9.824 9.976 9.728 9.957 2,668,778 +0.02(+0.19%)
Jun 08, 2023 10.08 10.11 9.814 9.938 2,344,171 -0.33(-3.25%)
Jun 07, 2023 10.07 10.29 9.795 10.27 3,755,868 +0.34(+3.45%)
Jun 06, 2023 10.65 10.70 9.833 9.929 5,804,529 -0.73(-6.88%)
Jun 05, 2023 10.79 10.89 10.55 10.66 2,204,379 +0.07(+0.63%)
Jun 02, 2023 10.69 10.69 10.32 10.60 4,155,181 -0.94(-8.17%)
Jun 01, 2023 12.56 12.56 11.42 11.54 4,449,244 -1.02(-8.12%)
May 31, 2023 12.70 13.18 12.51 12.56 4,925,002 +0.12(+1.00%)
May 30, 2023 11.96 12.58 11.87 12.43 3,473,596 +1.03(+9.02%)
May 26, 2023 11.82 11.95 11.30 11.41 3,421,315 -0.59(-4.92%)
May 25, 2023 11.56 12.05 11.56 12.00 4,793,073 +0.71(+6.34%)
May 24, 2023 11.00 11.33 10.91 11.28 4,247,826 +0.64(+6.00%)
May 23, 2023 10.29 10.65 10.22 10.64 3,560,010 +0.89(+9.08%)
May 22, 2023 9.776 9.791 9.457 9.757 1,706,483 -0.48(-4.66%)
May 19, 2023 10.22 10.34 10.17 10.23 1,986,811 +0.20(+1.99%)
May 18, 2023 9.681 10.21 9.681 10.03 3,012,552 +0.38(+3.95%)
May 17, 2023 9.824 9.929 9.614 9.652 2,981,330 +0.30(+3.16%)
May 16, 2023 9.576 9.576 9.290 9.357 3,309,252 +0.24(+2.61%)
May 15, 2023 9.643 9.776 9.052 9.119 5,795,052 -1.36(-13.00%)
May 12, 2023 10.17 10.54 10.15 10.48 2,733,096 +0.77(+7.95%)
May 11, 2023 10.05 10.11 9.671 9.710 3,676,908 -0.33(-3.32%)
May 10, 2023 10.09 10.22 9.910 10.04 4,102,146 +0.21(+2.13%)
May 09, 2023 10.04 10.09 9.776 9.833 3,460,734 +0.47(+4.98%)
May 08, 2023 9.262 9.473 9.252 9.367 3,200,603 -0.21(-2.19%)
May 05, 2023 9.767 9.910 9.528 9.576 3,411,588 -0.40(-4.01%)
May 04, 2023 10.19 10.19 9.852 9.976 4,654,813 -0.85(-7.83%)
May 03, 2023 10.77 10.89 10.61 10.82 3,822,253 +0.10(+0.89%)
May 02, 2023 10.41 10.90 10.41 10.73 3,834,282 +0.63(+6.23%)
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.