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 )

11.80 -0.09 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Sep 29, 2023 10.44 10.85 10.39 10.71 3,196,801 -0.30(-2.77%)
Sep 28, 2023 11.20 11.32 10.99 11.01 3,304,327 +0.17(+1.54%)
Sep 27, 2023 10.76 11.06 10.74 10.85 2,619,078 -0.05(-0.45%)
Sep 26, 2023 10.85 10.98 10.68 10.90 4,172,591 +0.44(+4.23%)
Sep 25, 2023 10.66 10.50 10.45 10.45 3,386,575 +0.46(+4.62%)
Sep 22, 2023 9.845 10.07 9.826 9.993 6,056,068 -1.16(-10.40%)
Sep 21, 2023 11.12 11.16 10.99 11.15 4,619,244 +0.68(+6.47%)
Sep 20, 2023 10.26 10.48 10.13 10.47 2,707,828 +0.23(+2.21%)
Sep 19, 2023 10.22 10.32 10.07 10.25 2,250,734 +0.11(+1.07%)
Sep 18, 2023 10.28 10.43 10.14 10.14 2,288,613 +0.14(+1.36%)
Sep 15, 2023 9.945 10.11 9.868 10.00 2,674,458 +0.12(+1.18%)
Sep 14, 2023 9.926 10.04 9.754 9.887 3,229,111 -0.23(-2.31%)
Sep 13, 2023 10.09 10.20 10.00 10.12 3,197,599 +0.23(+2.36%)
Sep 12, 2023 10.05 10.09 9.775 9.887 2,879,019 -0.03(-0.29%)
Sep 11, 2023 9.858 10.06 9.731 9.916 3,253,932 -0.41(-3.96%)
Sep 08, 2023 10.33 10.56 10.23 10.33 3,753,065 +0.07(+0.66%)
Sep 07, 2023 10.13 10.38 10.13 10.26 4,994,502 +0.78(+8.22%)
Sep 06, 2023 9.517 9.563 9.186 9.478 3,731,282 -0.03(-0.31%)
Sep 05, 2023 9.419 9.644 9.361 9.507 4,916,304 +0.36(+3.94%)
Sep 01, 2023 9.303 9.322 8.699 9.147 8,311,132 -0.66(-6.75%)
Aug 31, 2023 9.673 9.926 9.644 9.809 5,071,254 +0.41(+4.35%)
Aug 30, 2023 9.605 9.623 9.351 9.400 4,823,968 +0.18(+1.90%)
Aug 29, 2023 9.468 9.614 9.137 9.225 7,148,930 -0.59(-6.05%)
Aug 28, 2023 10.04 10.15 9.673 9.819 6,647,860 -0.73(-6.92%)
Aug 25, 2023 10.55 10.93 10.49 10.55 6,552,665 +0.04(+0.37%)
Aug 24, 2023 10.28 10.62 10.21 10.51 6,746,012 -0.10(-0.92%)
Aug 23, 2023 11.06 11.07 10.51 10.61 7,036,249 -0.72(-6.36%)
Aug 22, 2023 11.04 11.48 11.00 11.33 5,994,820 +0.00(+0.00%)
Aug 21, 2023 11.59 11.71 11.31 11.33 7,894,501 +0.08(+0.69%)
Aug 18, 2023 11.25 11.39 11.06 11.25 12,107,635 +0.78(+7.44%)
Aug 17, 2023 10.00 10.54 10.00 10.47 8,161,816 -0.21(-2.01%)
Aug 16, 2023 10.62 10.76 10.43 10.69 10,478,094 +0.61(+6.09%)
Aug 15, 2023 9.790 10.16 9.780 10.07 6,345,724 +0.47(+4.87%)
Aug 14, 2023 9.770 9.917 9.483 9.605 6,030,684 +0.31(+3.35%)
Aug 11, 2023 9.205 9.517 9.186 9.293 8,351,168 +0.78(+9.15%)
Aug 10, 2023 8.436 8.630 8.056 8.514 5,974,607 -0.21(-2.46%)
Aug 09, 2023 8.592 8.952 8.538 8.728 4,535,138 -0.11(-1.21%)
Aug 08, 2023 8.962 9.118 8.796 8.835 6,634,803 +0.49(+5.83%)
Aug 07, 2023 8.095 8.561 8.095 8.348 4,552,012 +0.12(+1.42%)
Aug 04, 2023 8.036 8.280 7.907 8.231 6,741,251 +0.30(+3.81%)
Aug 03, 2023 8.104 8.153 7.817 7.929 7,954,020 -0.66(-7.71%)
Aug 02, 2023 8.299 8.640 8.290 8.592 8,516,810 +0.74(+9.43%)
Aug 01, 2023 7.715 7.919 7.677 7.851 9,673,364 +0.54(+7.32%)
Jul 31, 2023 7.608 7.676 7.257 7.315 7,849,804 -0.30(-3.96%)
Jul 28, 2023 8.007 8.046 7.608 7.617 18,289,440 -1.44(-15.91%)
Jul 27, 2023 8.689 9.147 8.650 9.059 5,812,445 +0.37(+4.26%)
Jul 26, 2023 9.147 9.147 8.611 8.689 7,312,164 -0.38(-4.19%)
Jul 25, 2023 8.650 9.089 8.562 9.069 6,473,601 -0.30(-3.22%)
Jul 24, 2023 10.29 10.37 9.127 9.371 6,690,520 -0.65(-6.51%)
Jul 21, 2023 9.799 10.11 9.741 10.02 3,123,132 -0.02(-0.19%)
Jul 20, 2023 10.04 10.19 9.916 10.04 3,641,955 +0.13(+1.28%)
Jul 19, 2023 9.712 9.941 9.517 9.916 4,434,989 -0.19(-1.93%)
Jul 18, 2023 9.897 10.31 9.819 10.11 4,211,477 +0.63(+6.68%)
Jul 17, 2023 9.673 9.845 9.419 9.478 4,555,871 +0.16(+1.67%)
Jul 14, 2023 9.205 9.410 9.195 9.322 3,559,976 +0.46(+5.16%)
Jul 13, 2023 9.176 9.186 8.835 8.864 5,229,019 -0.63(-6.67%)
Jul 12, 2023 9.799 9.926 9.429 9.497 5,129,802 -0.90(-8.62%)
Jul 11, 2023 10.60 10.85 10.39 10.39 2,076,926 -0.23(-2.20%)
Jul 10, 2023 10.97 11.00 10.54 10.63 1,835,607 +0.04(+0.37%)
Jul 07, 2023 11.15 11.15 10.40 10.59 3,119,272 -0.72(-6.37%)
Jul 06, 2023 11.20 11.43 11.06 11.31 3,394,897 +0.90(+8.61%)
Jul 05, 2023 10.36 10.53 10.34 10.41 2,679,295 +0.37(+3.69%)
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.