Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

24.07 +2.27 (+10.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 158.45 171.55 171.55 359,205 +21.63(+14.43%)
Jan 28, 2022 148.21 149.46 142.56 149.91 308,296 -1.33(-0.88%)
Jan 27, 2022 157.50 157.50 150.86 151.24 332,766 -8.54(-5.34%)
Jan 26, 2022 172.31 172.31 159.12 159.78 495,805 -10.44(-6.13%)
Jan 25, 2022 167.18 172.69 165.47 170.22 265,669 +0.57(+0.34%)
Jan 24, 2022 170.41 171.36 158.64 169.65 521,606 -8.16(-4.59%)
Jan 21, 2022 188.06 189.10 176.86 177.81 422,746 -10.82(-5.73%)
Jan 20, 2022 193.56 198.88 187.30 188.63 567,989 +15.56(+8.99%)
Jan 19, 2022 174.39 175.72 170.88 173.07 377,645 +2.28(+1.33%)
Jan 18, 2022 165.66 172.88 164.15 170.79 341,406 -6.64(-3.74%)
Jan 14, 2022 177.43 0 +5.88(+3.43%)
Jan 13, 2022 180.28 180.28 170.79 171.55 405,395 -12.90(-7.00%)
Jan 12, 2022 183.12 186.73 179.33 184.45 494,370 +11.39(+6.58%)
Jan 11, 2022 161.68 173.26 159.21 173.07 415,380 +15.18(+9.62%)
Jan 10, 2022 159.21 161.49 154.28 157.88 416,584 +0.38(+0.24%)
Jan 07, 2022 155.42 160.14 153.71 157.50 376,356 +8.92(+6.00%)
Jan 06, 2022 144.98 150.77 142.89 148.59 354,308 +7.78(+5.53%)
Jan 05, 2022 143.46 150.10 140.62 140.81 460,239 -8.54(-5.72%)
Jan 04, 2022 153.90 153.90 147.07 149.34 319,982 -8.35(-5.30%)
Jan 03, 2022 156.75 158.07 150.77 157.69 315,868 -0.38(-0.24%)
Dec 31, 2021 159.78 164.34 157.69 158.07 242,681 -5.12(-3.14%)
Dec 30, 2021 149.16 165.66 148.41 163.20 347,501 +15.56(+10.54%)
Dec 29, 2021 149.91 150.10 143.84 147.64 235,473 -5.12(-3.35%)
Dec 28, 2021 156.37 156.37 152.00 152.76 210,042 -5.69(-3.59%)
Dec 27, 2021 157.69 162.41 156.94 158.45 205,048 -0.76(-0.48%)
Dec 23, 2021 155.99 159.78 153.33 159.21 199,457 +0.76(+0.48%)
Dec 22, 2021 154.28 158.45 152.19 158.45 195,240 -0.95(-0.60%)
Dec 21, 2021 151.05 159.59 150.86 159.40 255,851 +18.60(+13.21%)
Dec 20, 2021 143.37 144.10 138.79 140.81 421,660 -10.24(-6.78%)
Dec 17, 2021 149.40 153.79 146.84 151.05 393,291 -5.49(-3.50%)
Dec 16, 2021 161.84 164.58 155.98 156.53 274,475 +1.83(+1.18%)
Dec 15, 2021 159.09 159.09 147.85 154.70 564,401 -14.26(-8.44%)
Dec 14, 2021 163.12 169.33 162.38 168.97 175,830 -1.10(-0.65%)
Dec 13, 2021 174.27 174.82 167.50 170.06 169,815 -8.96(-5.01%)
Dec 10, 2021 178.66 181.04 176.74 179.03 131,351 -0.18(-0.10%)
Dec 09, 2021 178.29 183.32 177.20 179.21 177,394 -0.18(-0.10%)
Dec 08, 2021 175.55 181.59 173.54 179.39 204,795 +2.38(+1.34%)
Dec 07, 2021 178.29 179.38 175.37 177.01 230,791 +7.13(+4.20%)
Dec 06, 2021 159.82 170.06 157.25 169.88 262,107 +9.33(+5.81%)
Dec 03, 2021 171.89 172.35 156.17 160.56 466,280 -12.25(-7.09%)
Dec 02, 2021 175.92 179.76 168.97 172.81 330,373 +2.93(+1.72%)
Dec 01, 2021 176.47 181.04 169.33 169.88 232,515 -1.10(-0.64%)
Nov 30, 2021 172.08 175.46 171.68 170.98 265,745 -3.11(-1.79%)
Nov 29, 2021 180.49 180.49 172.26 174.09 274,403 -5.12(-2.86%)
Nov 26, 2021 181.77 182.32 174.82 179.21 293,723 -16.28(-8.33%)
Nov 24, 2021 191.28 195.66 188.72 195.48 160,383 +1.65(+0.85%)
Nov 23, 2021 196.40 199.50 191.82 193.84 188,634 -2.56(-1.30%)
Nov 22, 2021 202.25 203.62 193.65 196.40 175,518 -7.68(-3.76%)
Nov 19, 2021 204.81 208.83 203.53 204.08 130,629 +2.74(+1.36%)
Nov 18, 2021 204.81 202.25 200.60 201.33 277,531 -13.72(-6.38%)
Nov 17, 2021 224.74 224.74 213.59 215.05 177,203 -7.31(-3.29%)
Nov 16, 2021 223.28 225.29 218.53 222.36 187,916 +7.13(+3.31%)
Nov 15, 2021 220.35 220.35 214.32 215.23 189,356 -4.02(-1.83%)
Nov 12, 2021 215.05 220.17 213.37 219.25 171,259 +0.73(+0.33%)
Nov 11, 2021 210.66 219.25 209.38 218.52 301,032 +22.31(+11.37%)
Nov 10, 2021 195.30 196.21 298,443 +5.49(+2.88%)
Nov 09, 2021 192.74 196.03 188.99 190.73 189,627 -4.75(-2.43%)
Nov 08, 2021 194.20 195.85 191.64 195.48 185,630 +5.67(+2.99%)
Nov 05, 2021 198.41 198.41 187.80 189.81 256,319 -9.87(-4.94%)
Nov 04, 2021 207.37 207.37 198.41 199.69 141,721 -3.11(-1.53%)
Nov 03, 2021 200.42 203.89 197.31 202.80 203,860 +4.39(+2.21%)
Nov 02, 2021 203.71 203.71 197.68 198.41 257,389 -17.37(-8.05%)
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.