Skip to main content

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

8.220 +0.196 (+2.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 42.84 43.22 42.84 42.84 412,515 +0.00(+0.00%)
Jun 27, 2019 43.18 43.60 42.81 42.84 501,827 -1.39(-3.14%)
Jun 26, 2019 44.28 44.50 43.80 44.23 364,315 -1.61(-3.50%)
Jun 25, 2019 45.27 45.93 45.18 45.83 707,225 +2.14(+4.89%)
Jun 24, 2019 43.57 43.78 43.22 43.70 441,478 +0.05(+0.11%)
Jun 21, 2019 43.71 43.76 43.13 43.65 316,288 +0.47(+1.10%)
Jun 20, 2019 42.80 43.73 42.49 43.18 430,150 -2.46(-5.40%)
Jun 19, 2019 46.10 46.51 44.90 45.64 358,095 -1.11(-2.37%)
Jun 18, 2019 49.34 49.34 46.45 46.75 970,858 -4.44(-8.68%)
Jun 17, 2019 51.56 51.66 50.81 51.19 284,166 -1.21(-2.31%)
Jun 14, 2019 51.81 52.47 51.78 52.40 311,339 +1.50(+2.94%)
Jun 13, 2019 50.61 51.56 50.51 50.90 184,912 -0.78(-1.51%)
Jun 12, 2019 51.14 52.11 51.08 51.68 305,643 +2.48(+5.04%)
Jun 11, 2019 48.68 49.54 48.36 49.20 399,595 -1.53(-3.02%)
Jun 10, 2019 50.80 51.25 49.91 50.73 315,152 -1.73(-3.30%)
Jun 07, 2019 52.28 52.58 50.66 52.46 370,078 -1.43(-2.66%)
Jun 06, 2019 54.42 54.55 53.42 53.89 248,830 -0.05(-0.09%)
Jun 05, 2019 53.44 54.74 53.43 53.94 391,521 +1.17(+2.22%)
Jun 04, 2019 53.62 54.05 52.75 52.77 496,339 +0.41(+0.78%)
Jun 03, 2019 52.53 52.89 51.81 52.36 406,291 -0.51(-0.97%)
May 31, 2019 54.00 54.21 52.68 52.87 247,006 +0.20(+0.37%)
May 30, 2019 52.95 53.09 52.20 52.68 309,442 +0.22(+0.43%)
May 29, 2019 53.91 54.03 52.45 52.45 330,147 -1.32(-2.45%)
May 28, 2019 52.97 54.00 52.44 53.77 302,151 -0.90(-1.65%)
May 24, 2019 53.75 54.84 53.41 54.68 279,818 +0.70(+1.29%)
May 23, 2019 54.33 54.76 53.72 53.98 651,975 +2.02(+3.88%)
May 22, 2019 52.13 52.56 51.67 51.96 426,895 +0.83(+1.62%)
May 21, 2019 51.33 51.96 51.02 51.13 431,864 -1.71(-3.24%)
May 20, 2019 52.83 53.26 52.05 52.84 537,557 +2.18(+4.29%)
May 17, 2019 51.05 51.32 49.91 50.67 629,241 +2.50(+5.19%)
May 16, 2019 48.34 48.34 47.16 48.17 507,229 -0.62(-1.28%)
May 15, 2019 49.75 49.82 48.61 48.79 559,136 -0.91(-1.83%)
May 14, 2019 49.62 50.19 48.91 49.70 505,849 -2.50(-4.79%)
May 13, 2019 51.66 53.21 51.54 52.20 1,481,842 +4.75(+10.01%)
May 10, 2019 48.16 50.01 46.88 47.45 1,316,469 -0.87(-1.81%)
May 09, 2019 49.30 50.50 47.45 48.33 1,140,092 +2.18(+4.71%)
May 08, 2019 46.05 46.59 45.09 46.15 713,225 +0.63(+1.39%)
May 07, 2019 44.27 46.41 44.27 45.52 828,244 +3.38(+8.03%)
May 06, 2019 43.65 43.79 41.90 42.14 881,434 +3.04(+7.77%)
May 03, 2019 39.82 39.85 39.03 39.10 293,481 -2.18(-5.27%)
May 02, 2019 40.68 41.62 40.46 41.27 282,682 +0.41(+1.00%)
May 01, 2019 40.11 40.94 38.98 40.86 414,126 +0.66(+1.64%)
Apr 30, 2019 40.28 40.83 39.86 40.20 254,637 +0.65(+1.65%)
Apr 29, 2019 39.63 39.75 39.43 39.55 141,451 -0.51(-1.28%)
Apr 26, 2019 40.30 40.62 39.94 40.06 304,992 -0.64(-1.58%)
Apr 25, 2019 40.90 41.46 40.68 40.70 507,739 +0.82(+2.05%)
Apr 24, 2019 38.93 40.13 38.86 39.89 647,394 +1.70(+4.45%)
Apr 23, 2019 38.42 38.49 37.88 38.19 332,477 +0.01(+0.02%)
Apr 22, 2019 38.77 38.85 38.02 38.18 453,824 +0.91(+2.44%)
Apr 18, 2019 37.57 37.75 36.90 37.26 436,671 -0.13(-0.35%)
Apr 17, 2019 36.72 37.39 36.57 37.40 333,932 -0.12(-0.32%)
Apr 16, 2019 37.41 37.83 37.33 37.52 363,375 -1.54(-3.95%)
Apr 15, 2019 38.58 39.37 38.52 39.06 382,990 +1.28(+3.40%)
Apr 12, 2019 37.69 38.00 37.54 37.78 368,895 -1.53(-3.90%)
Apr 11, 2019 39.03 39.57 38.95 39.31 567,792 +1.66(+4.42%)
Apr 10, 2019 37.78 38.14 37.53 37.65 286,439 +0.13(+0.35%)
Apr 09, 2019 37.29 37.69 37.29 37.52 412,372 +0.26(+0.70%)
Apr 08, 2019 37.22 37.66 37.00 37.26 421,240 +0.36(+0.98%)
Apr 05, 2019 37.18 37.34 36.66 36.89 433,981 -0.79(-2.10%)
Apr 04, 2019 38.40 38.46 37.64 37.68 427,654 -1.19(-3.06%)
Apr 03, 2019 38.48 39.18 37.68 38.87 721,556 -0.87(-2.20%)
Apr 02, 2019 39.42 40.16 39.41 39.75 322,351 +0.58(+1.47%)
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.