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 )

7.610 -0.870 (-10.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
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.