Skip to main content

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

8.240 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.64 43.39 41.42 42.64 218,574 -0.64(-1.48%)
Mar 30, 2020 46.25 46.72 43.07 43.27 519,289 -4.99(-10.34%)
Mar 27, 2020 47.57 48.59 46.47 48.27 712,555 +6.99(+16.95%)
Mar 26, 2020 46.18 46.18 40.95 41.27 686,155 -3.85(-8.52%)
Mar 25, 2020 47.20 47.70 43.46 45.12 465,973 -2.12(-4.48%)
Mar 24, 2020 50.18 50.76 47.12 47.23 362,446 -11.85(-20.05%)
Mar 23, 2020 56.72 61.41 56.42 59.08 280,714 -0.53(-0.90%)
Mar 20, 2020 53.12 60.35 52.37 59.61 537,231 -1.87(-3.04%)
Mar 19, 2020 62.38 66.05 58.19 61.48 457,047 +0.53(+0.88%)
Mar 18, 2020 62.97 64.74 58.97 60.95 461,286 +8.16(+15.45%)
Mar 17, 2020 59.10 61.54 51.97 52.79 523,703 -10.09(-16.04%)
Mar 16, 2020 62.41 65.51 58.22 62.88 585,908 +13.00(+26.06%)
Mar 13, 2020 46.01 56.84 45.87 49.88 739,785 -9.19(-15.55%)
Mar 12, 2020 58.14 61.13 56.62 59.07 1,346,919 +11.06(+23.03%)
Mar 11, 2020 47.19 48.50 46.46 48.01 513,258 +4.33(+9.90%)
Mar 10, 2020 44.39 46.91 43.42 43.69 724,632 -5.74(-11.62%)
Mar 09, 2020 50.62 51.31 48.10 49.43 1,594,224 +5.22(+11.80%)
Mar 06, 2020 44.11 45.31 43.68 44.21 1,230,880 +2.64(+6.34%)
Mar 05, 2020 40.79 41.99 40.27 41.58 1,204,305 +0.48(+1.16%)
Mar 04, 2020 41.37 41.90 40.97 41.10 893,942 -1.40(-3.29%)
Mar 03, 2020 41.85 43.19 40.12 42.50 3,383,749 +0.78(+1.87%)
Mar 02, 2020 43.07 43.58 41.69 41.72 2,240,550 -1.25(-2.91%)
Feb 28, 2020 45.93 47.21 42.93 42.97 1,780,152 -0.76(-1.74%)
Feb 27, 2020 42.43 44.40 41.99 43.73 2,367,249 +0.84(+1.97%)
Feb 26, 2020 42.37 42.92 41.48 42.88 2,790,466 -1.86(-4.15%)
Feb 25, 2020 42.17 44.85 42.09 44.74 2,747,761 +1.33(+3.07%)
Feb 24, 2020 43.90 44.19 42.63 43.41 1,930,352 +3.99(+10.12%)
Feb 21, 2020 38.95 39.55 38.85 39.42 1,127,845 +0.23(+0.60%)
Feb 20, 2020 38.49 39.42 38.35 39.18 1,248,812 +1.02(+2.68%)
Feb 19, 2020 37.82 38.23 37.77 38.16 632,164 -0.80(-2.05%)
Feb 18, 2020 39.00 39.06 38.58 38.96 1,113,241 +0.38(+1.00%)
Feb 14, 2020 37.96 38.96 37.96 38.57 785,815 +0.12(+0.32%)
Feb 13, 2020 38.47 38.68 37.99 38.45 1,373,640 +1.41(+3.80%)
Feb 12, 2020 37.57 37.90 36.89 37.04 1,238,426 -1.56(-4.04%)
Feb 11, 2020 38.96 38.96 38.10 38.60 1,534,636 -2.32(-5.67%)
Feb 10, 2020 41.60 41.63 40.86 40.92 1,102,585 -0.90(-2.15%)
Feb 07, 2020 40.98 42.02 40.90 41.82 1,362,258 +1.27(+3.12%)
Feb 06, 2020 39.52 40.77 39.52 40.55 1,056,742 -0.79(-1.91%)
Feb 05, 2020 39.88 41.60 39.80 41.34 1,209,017 -0.57(-1.37%)
Feb 04, 2020 41.90 42.11 41.15 41.91 2,442,292 -3.73(-8.16%)
Feb 03, 2020 45.98 45.99 44.67 45.64 2,086,128 -1.21(-2.58%)
Jan 31, 2020 46.28 47.56 46.15 46.85 3,803,455 +3.21(+7.36%)
Jan 30, 2020 45.05 45.71 43.44 43.64 2,341,095 +1.45(+3.43%)
Jan 29, 2020 41.57 42.38 41.25 42.20 1,145,076 -0.95(-2.20%)
Jan 28, 2020 43.74 44.49 42.51 43.14 1,818,089 -1.61(-3.61%)
Jan 27, 2020 45.80 46.27 43.14 44.76 3,570,696 +5.51(+14.04%)
Jan 24, 2020 38.02 39.87 37.92 39.25 1,365,987 +1.53(+4.06%)
Jan 23, 2020 38.67 39.15 37.47 37.72 1,079,994 +1.32(+3.64%)
Jan 22, 2020 35.65 36.71 35.61 36.40 657,377 -1.12(-2.98%)
Jan 21, 2020 37.08 37.58 36.75 37.51 749,168 +4.51(+13.68%)
Jan 17, 2020 33.13 33.35 32.91 33.00 164,728 -0.44(-1.32%)
Jan 16, 2020 33.75 33.86 33.40 33.44 193,923 -0.59(-1.74%)
Jan 15, 2020 34.00 34.14 33.83 34.03 269,277 +0.47(+1.40%)
Jan 14, 2020 33.68 33.90 33.43 33.56 448,066 +0.98(+3.00%)
Jan 13, 2020 33.66 33.77 32.56 32.59 338,539 -1.74(-5.06%)
Jan 10, 2020 34.37 34.66 34.08 34.32 265,099 -0.25(-0.73%)
Jan 09, 2020 34.65 34.94 34.53 34.57 331,939 -1.02(-2.87%)
Jan 08, 2020 36.22 36.36 35.00 35.60 359,864 +0.22(+0.61%)
Jan 07, 2020 35.45 35.73 35.28 35.38 385,260 +0.17(+0.48%)
Jan 06, 2020 35.74 35.75 35.19 35.21 315,620 -0.52(-1.44%)
Jan 03, 2020 35.49 35.75 34.96 35.73 278,098 +2.15(+6.40%)
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.