Skip to main content

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

8.480 +0.130 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.98 12.38 11.90 11.98 4,557,760 -0.12(-0.96%)
Nov 29, 2023 11.99 12.13 11.81 12.10 5,136,377 +0.86(+7.67%)
Nov 28, 2023 11.12 11.40 11.10 11.24 4,327,441 +0.40(+3.66%)
Nov 27, 2023 10.82 10.94 10.77 10.84 2,669,912 +0.38(+3.61%)
Nov 24, 2023 10.70 10.72 10.42 10.46 2,521,156 -0.06(-0.55%)
Nov 22, 2023 10.48 10.71 10.38 10.52 2,599,405 -0.12(-1.09%)
Nov 21, 2023 10.56 10.71 10.33 10.63 3,666,396 +0.57(+5.68%)
Nov 20, 2023 10.42 10.46 10.01 10.06 3,748,995 -0.70(-6.48%)
Nov 17, 2023 10.76 10.93 10.53 10.76 3,380,146 +0.08(+0.73%)
Nov 16, 2023 10.73 10.92 10.37 10.68 7,097,515 +1.08(+11.19%)
Nov 15, 2023 9.831 9.908 9.338 9.608 6,971,384 -0.73(-7.03%)
Nov 14, 2023 10.78 10.79 10.22 10.33 4,249,717 -0.69(-6.24%)
Nov 13, 2023 11.17 11.30 10.78 11.02 3,038,505 -0.43(-3.72%)
Nov 10, 2023 11.58 11.73 11.41 11.45 3,861,176 +0.10(+0.85%)
Nov 09, 2023 10.98 11.44 10.82 11.35 4,293,584 +0.47(+4.36%)
Nov 08, 2023 10.86 10.97 10.64 10.88 3,014,810 +0.25(+2.37%)
Nov 07, 2023 10.73 10.96 10.55 10.63 3,153,782 +0.08(+0.73%)
Nov 06, 2023 10.31 10.59 10.26 10.55 3,167,231 -0.07(-0.64%)
Nov 03, 2023 10.85 10.87 10.52 10.62 4,326,872 -0.80(-7.04%)
Nov 02, 2023 11.45 11.58 11.27 11.42 2,912,533 -0.32(-2.72%)
Nov 01, 2023 11.88 12.10 11.74 11.74 3,169,199 +0.11(+0.92%)
Oct 31, 2023 11.71 12.13 11.63 11.63 4,066,202 +0.46(+4.16%)
Oct 30, 2023 10.94 11.36 10.90 11.17 3,719,491 -0.37(-3.19%)
Oct 27, 2023 11.11 11.59 10.97 11.54 2,827,524 -0.06(-0.50%)
Oct 26, 2023 11.71 11.84 11.44 11.59 3,046,421 -0.02(-0.17%)
Oct 25, 2023 11.67 11.88 11.48 11.61 4,235,906 +0.59(+5.36%)
Oct 24, 2023 12.04 12.06 10.89 11.02 6,233,442 -1.10(-9.11%)
Oct 23, 2023 12.48 12.75 12.04 12.13 3,729,198 -0.32(-2.57%)
Oct 20, 2023 12.15 12.45 11.99 12.45 4,308,428 +0.77(+6.55%)
Oct 19, 2023 11.55 11.76 11.39 11.68 5,380,510 +0.57(+5.14%)
Oct 18, 2023 10.93 11.23 10.87 11.11 3,585,480 +0.50(+4.75%)
Oct 17, 2023 10.77 10.80 10.47 10.61 2,665,352 +0.25(+2.43%)
Oct 16, 2023 10.70 10.85 10.24 10.35 3,361,473 -0.21(-2.02%)
Oct 13, 2023 10.55 10.65 10.32 10.57 3,874,448 +0.30(+2.92%)
Oct 12, 2023 9.705 10.39 9.676 10.27 5,445,253 +0.42(+4.23%)
Oct 11, 2023 9.802 9.966 9.656 9.850 4,297,373 -0.27(-2.68%)
Oct 10, 2023 10.51 10.52 10.05 10.12 5,480,154 -0.77(-7.03%)
Oct 09, 2023 11.19 11.23 10.87 10.89 2,059,907 -0.01(-0.09%)
Oct 06, 2023 11.48 11.48 10.77 10.90 4,738,503 -0.72(-6.17%)
Oct 05, 2023 11.81 11.89 11.59 11.61 2,709,941 -0.20(-1.72%)
Oct 04, 2023 11.60 11.85 11.60 11.82 3,191,451 +0.29(+2.52%)
Oct 03, 2023 11.51 11.60 11.41 11.53 3,786,729 +0.79(+7.40%)
Oct 02, 2023 10.64 10.86 10.55 10.73 3,768,512 +0.17(+1.65%)
Sep 29, 2023 10.29 10.70 10.24 10.56 3,243,064 -0.30(-2.77%)
Sep 28, 2023 11.04 11.16 10.83 10.86 3,352,146 +0.16(+1.54%)
Sep 27, 2023 10.61 10.91 10.59 10.69 2,656,980 -0.05(-0.45%)
Sep 26, 2023 10.69 10.83 10.53 10.74 4,232,975 +0.44(+4.23%)
Sep 25, 2023 10.51 10.35 10.31 10.31 3,435,584 +0.46(+4.62%)
Sep 22, 2023 9.705 9.928 9.686 9.850 6,143,709 -1.14(-10.40%)
Sep 21, 2023 10.96 11.00 10.83 10.99 4,686,092 +0.67(+6.47%)
Sep 20, 2023 10.11 10.33 9.984 10.32 2,747,014 +0.22(+2.20%)
Sep 19, 2023 10.07 10.17 9.928 10.10 2,283,306 +0.11(+1.07%)
Sep 18, 2023 10.13 10.28 9.996 9.996 2,321,762 +0.13(+1.36%)
Sep 15, 2023 9.803 9.966 9.727 9.861 2,713,195 +0.12(+1.18%)
Sep 14, 2023 9.784 9.900 9.614 9.746 3,275,883 -0.23(-2.31%)
Sep 13, 2023 9.948 10.05 9.861 9.976 3,243,914 +0.23(+2.36%)
Sep 12, 2023 9.909 9.948 9.635 9.746 2,920,720 -0.03(-0.29%)
Sep 11, 2023 9.717 9.919 9.592 9.775 3,301,064 -0.40(-3.96%)
Sep 08, 2023 10.18 10.41 10.08 10.18 3,807,426 +0.07(+0.66%)
Sep 07, 2023 9.986 10.24 9.981 10.11 5,066,844 +0.77(+8.22%)
Sep 06, 2023 9.381 9.427 9.055 9.343 3,785,327 -0.03(-0.31%)
Sep 05, 2023 9.285 9.506 9.227 9.371 4,987,514 +0.36(+3.94%)
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.