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 )

10.60 -0.53 (-4.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 7.668 7.801 7.525 7.639 6,548,468 +0.14(+1.91%)
Jan 30, 2023 7.353 7.577 7.286 7.496 8,997,612 +0.74(+11.02%)
Jan 27, 2023 6.686 6.863 6.662 6.752 5,178,551 +0.05(+0.71%)
Jan 26, 2023 6.752 6.876 6.676 6.705 6,255,889 -0.26(-3.70%)
Jan 25, 2023 7.067 7.277 6.956 6.962 5,226,681 -0.05(-0.68%)
Jan 24, 2023 7.134 7.172 6.966 7.010 3,526,502 +0.03(+0.41%)
Jan 23, 2023 7.038 7.162 6.848 6.981 10,326,884 -0.23(-3.17%)
Jan 20, 2023 7.458 7.544 7.191 7.210 18,025,816 -0.56(-7.24%)
Jan 19, 2023 8.021 8.021 7.701 7.773 26,340,078 -0.51(-6.11%)
Jan 18, 2023 7.782 8.288 7.725 8.278 7,214,612 +0.25(+3.09%)
Jan 17, 2023 7.868 8.078 7.849 8.030 10,381,344 +0.46(+6.05%)
Jan 13, 2023 7.763 7.801 7.496 7.573 28,289,868 -0.29(-3.64%)
Jan 12, 2023 7.821 8.085 7.782 7.859 8,812,001 +0.19(+2.49%)
Jan 11, 2023 7.830 7.940 7.573 7.668 8,316,497 -0.24(-3.02%)
Jan 10, 2023 8.116 8.250 7.878 7.906 6,497,471 -0.28(-3.38%)
Jan 09, 2023 7.935 8.231 7.878 8.183 7,792,304 +0.01(+0.12%)
Jan 06, 2023 8.479 8.698 8.164 8.173 9,712,312 -0.10(-1.15%)
Jan 05, 2023 8.603 8.650 8.173 8.269 11,049,535 +0.05(+0.58%)
Jan 04, 2023 9.108 9.242 8.212 8.221 24,303,752 -1.96(-19.29%)
Jan 03, 2023 10.45 10.46 9.876 10.19 10,662,423 -1.15(-10.18%)
Dec 30, 2022 11.13 11.42 10.87 11.34 6,450,282 +0.72(+6.83%)
Dec 29, 2022 11.07 11.22 10.55 10.62 8,171,979 -0.92(-7.94%)
Dec 28, 2022 10.88 11.61 10.80 11.53 7,117,340 +0.96(+9.11%)
Dec 27, 2022 11.54 11.65 10.34 10.57 10,045,429 -1.73(-14.04%)
Dec 23, 2022 11.97 12.34 11.80 12.29 4,782,517 +0.21(+1.74%)
Dec 22, 2022 11.75 12.36 11.58 12.08 6,782,532 +0.15(+1.28%)
Dec 21, 2022 12.56 12.83 11.83 11.93 5,448,012 -1.01(-7.81%)
Dec 20, 2022 12.94 12.96 12.46 12.94 6,273,417 +0.57(+4.63%)
Dec 19, 2022 11.98 12.42 11.92 12.37 7,256,438 +0.22(+1.80%)
Dec 16, 2022 11.98 12.18 11.68 12.15 8,700,805 -0.08(-0.62%)
Dec 15, 2022 11.33 12.39 11.03 12.23 11,323,145 +0.78(+6.83%)
Dec 14, 2022 11.54 11.73 11.25 11.44 4,941,150 -0.21(-1.80%)
Dec 13, 2022 10.96 11.85 10.68 11.65 10,668,226 -0.39(-3.25%)
Dec 12, 2022 11.89 12.47 11.88 12.05 8,066,024 +0.37(+3.19%)
Dec 09, 2022 11.19 11.69 11.05 11.67 7,579,580 +0.21(+1.83%)
Dec 08, 2022 11.67 11.87 11.35 11.46 9,613,279 -1.24(-9.76%)
Dec 07, 2022 12.87 13.09 12.48 12.70 7,299,823 +0.76(+6.39%)
Dec 06, 2022 11.83 12.24 11.61 11.94 7,827,032 -0.46(-3.69%)
Dec 05, 2022 11.72 12.58 11.68 12.40 8,448,890 +0.10(+0.85%)
Dec 02, 2022 13.78 13.88 12.06 12.29 15,869,912 -1.11(-8.26%)
Dec 01, 2022 13.33 13.63 13.05 13.40 6,955,961 +0.33(+2.55%)
Nov 30, 2022 13.61 13.66 12.50 13.07 17,140,154 -2.02(-13.40%)
Nov 29, 2022 15.31 15.44 14.83 15.09 12,635,410 -2.62(-14.81%)
Nov 28, 2022 18.59 18.59 17.07 17.71 6,964,968 -0.49(-2.67%)
Nov 25, 2022 18.01 18.23 17.79 18.20 3,142,906 +0.90(+5.18%)
Nov 23, 2022 17.46 17.68 17.11 17.30 3,225,793 -0.68(-3.77%)
Nov 22, 2022 18.29 18.55 17.83 17.98 4,120,307 +0.53(+3.06%)
Nov 21, 2022 17.37 17.67 17.00 17.44 4,615,047 +0.78(+4.69%)
Nov 18, 2022 16.18 16.82 16.18 16.66 6,469,895 +1.42(+9.32%)
Nov 17, 2022 17.48 17.51 15.16 15.24 9,004,206 -1.13(-6.88%)
Nov 16, 2022 15.87 16.57 15.75 16.37 4,759,330 +0.93(+5.99%)
Nov 15, 2022 15.37 16.02 14.92 15.44 9,077,984 -2.78(-15.24%)
Nov 14, 2022 17.95 18.47 17.67 18.22 3,443,866 -0.38(-2.05%)
Nov 11, 2022 18.90 19.27 18.10 18.60 4,890,027 -2.88(-13.41%)
Nov 10, 2022 22.30 22.66 21.20 21.48 4,491,894 -4.58(-17.57%)
Nov 09, 2022 25.02 26.11 24.78 26.06 5,823,721 +2.80(+12.06%)
Nov 08, 2022 23.61 24.36 22.85 23.25 5,675,485 +0.06(+0.25%)
Nov 07, 2022 22.51 23.55 21.98 23.19 4,161,903 -0.36(-1.54%)
Nov 04, 2022 23.83 26.10 23.56 23.56 6,954,575 -6.91(-22.67%)
Nov 03, 2022 32.80 32.86 29.90 30.46 5,431,173 -0.96(-3.07%)
Nov 02, 2022 31.02 31.43 6,205,767 -0.43(-1.35%)
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.