Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

64.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.94 33.94 33.94 0 +1.23(+3.76%)
Mar 28, 2018 32.60 33.25 31.69 32.71 1,643,412 -0.86(-2.56%)
Mar 27, 2018 35.20 35.58 33.00 33.57 1,164,594 -1.51(-4.30%)
Mar 26, 2018 34.14 35.24 32.95 35.08 1,511,058 +3.52(+11.15%)
Mar 23, 2018 33.50 33.74 31.40 31.56 1,515,442 -2.34(-6.90%)
Mar 22, 2018 35.07 35.79 33.88 33.90 1,893,836 -4.43(-11.56%)
Mar 21, 2018 37.60 39.00 37.35 38.33 850,877 -0.57(-1.47%)
Mar 20, 2018 38.57 39.33 38.45 38.90 716,027 +1.52(+4.07%)
Mar 19, 2018 37.93 38.19 36.72 37.38 1,061,787 -1.34(-3.46%)
Mar 16, 2018 38.12 38.96 38.12 38.72 937,103 +0.24(+0.62%)
Mar 15, 2018 38.74 39.23 37.88 38.48 823,601 +0.77(+2.04%)
Mar 14, 2018 38.57 38.80 36.95 37.71 902,936 +0.48(+1.29%)
Mar 13, 2018 39.36 39.51 36.84 37.23 1,149,202 -1.50(-3.87%)
Mar 12, 2018 38.80 39.15 38.08 38.73 1,126,778 +0.31(+0.81%)
Mar 09, 2018 36.97 38.58 36.78 38.42 1,695,703 +2.84(+7.98%)
Mar 08, 2018 36.05 36.11 35.07 35.58 1,021,236 +0.42(+1.19%)
Mar 07, 2018 35.29 33.82 35.16 923,791 -0.23(-0.65%)
Mar 06, 2018 36.30 36.40 35.00 35.39 1,256,846 +0.70(+2.02%)
Mar 05, 2018 32.85 34.92 32.82 34.69 1,863,463 -0.12(-0.34%)
Mar 02, 2018 32.77 34.94 32.20 34.81 1,346,937 +0.21(+0.61%)
Mar 01, 2018 36.15 36.80 33.58 34.60 2,872,868 -0.22(-0.63%)
Feb 28, 2018 36.53 36.62 34.56 34.82 2,187,159 -2.17(-5.87%)
Feb 27, 2018 39.21 39.57 36.88 36.99 2,920,598 -5.11(-12.14%)
Feb 26, 2018 41.05 42.23 40.46 42.10 1,811,728 +1.50(+3.69%)
Feb 23, 2018 40.06 40.73 39.54 40.60 1,865,858 +2.06(+5.35%)
Feb 22, 2018 38.39 38.54 1,821,922 -0.70(-1.78%)
Feb 21, 2018 40.26 41.73 39.08 39.24 2,008,243 +1.63(+4.33%)
Feb 20, 2018 37.43 38.11 37.26 37.61 2,352,608 -2.41(-6.02%)
Feb 16, 2018 40.02 40.02 40.02 0 +0.05(+0.13%)
Feb 15, 2018 39.50 40.68 38.86 39.97 2,560,201 +2.95(+7.97%)
Feb 14, 2018 34.12 37.18 34.12 37.02 2,322,796 +2.99(+8.79%)
Feb 13, 2018 33.19 34.28 32.85 34.03 1,733,338 -0.01(-0.03%)
Feb 12, 2018 33.44 34.72 32.53 34.04 3,050,876 +1.31(+4.00%)
Feb 09, 2018 32.54 33.56 29.56 32.73 3,022,828 -0.01(-0.03%)
Feb 08, 2018 37.72 32.68 32.74 2,462,502 -4.98(-13.20%)
Feb 07, 2018 38.87 40.55 37.42 37.72 3,390,602 -6.60(-14.89%)
Feb 06, 2018 39.51 46.07 39.42 44.32 3,919,506 +0.71(+1.64%)
Feb 05, 2018 46.86 47.81 41.50 43.61 2,967,963 -1.84(-4.06%)
Feb 02, 2018 47.93 48.12 45.26 45.45 2,441,131 -2.18(-4.58%)
Feb 01, 2018 48.02 48.74 47.33 47.63 1,459,292 -2.16(-4.34%)
Jan 31, 2018 50.75 50.83 48.72 49.79 2,156,849 +1.78(+3.71%)
Jan 30, 2018 48.68 48.78 47.45 48.01 2,584,471 -2.47(-4.89%)
Jan 29, 2018 50.69 51.14 50.20 50.48 2,222,404 -3.32(-6.17%)
Jan 26, 2018 53.06 53.89 52.71 53.80 1,844,592 +3.75(+7.49%)
Jan 25, 2018 50.08 51.03 49.08 50.05 2,314,309 -2.03(-3.90%)
Jan 24, 2018 52.39 53.12 51.31 52.08 2,556,416 +0.82(+1.60%)
Jan 23, 2018 50.40 51.26 50.11 51.26 1,998,328 +2.38(+4.87%)
Jan 22, 2018 47.91 48.92 47.71 48.88 1,191,517 +0.76(+1.58%)
Jan 19, 2018 47.15 48.17 46.83 48.12 1,950,281 +2.29(+5.00%)
Jan 18, 2018 45.32 46.00 45.14 45.83 1,258,087 +0.88(+1.96%)
Jan 17, 2018 43.92 45.20 43.87 44.95 1,358,479 +2.41(+5.67%)
Jan 16, 2018 43.49 43.95 42.20 42.54 1,807,627 -0.03(-0.07%)
Jan 12, 2018 42.57 42.57 42.57 0 +2.16(+5.35%)
Jan 11, 2018 39.67 40.43 39.56 40.41 556,049 +0.74(+1.87%)
Jan 10, 2018 39.30 39.67 805,369 +0.13(+0.33%)
Jan 09, 2018 39.95 39.95 39.28 39.54 830,345 -0.34(-0.85%)
Jan 08, 2018 39.37 40.02 39.23 39.88 596,140 +0.50(+1.27%)
Jan 05, 2018 39.04 39.49 38.81 39.38 517,245 +0.40(+1.03%)
Jan 04, 2018 39.04 39.37 38.76 38.98 875,335 +0.45(+1.17%)
Jan 03, 2018 37.86 38.60 37.84 38.53 785,460 +1.01(+2.69%)
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.