Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

100.27 +2.10 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.970 4.970 4.600 4.620 13,370,413 -0.54(-10.47%)
Mar 30, 2022 5.150 5.380 5.100 5.160 12,917,784 -0.07(-1.34%)
Mar 29, 2022 5.290 5.420 5.170 5.230 15,034,540 +0.34(+6.95%)
Mar 28, 2022 4.840 4.960 4.730 4.890 13,384,560 +0.17(+3.60%)
Mar 25, 2022 4.580 4.748 4.510 4.720 13,126,951 -0.22(-4.45%)
Mar 24, 2022 4.880 4.978 4.690 4.940 20,908,672 -0.15(-2.95%)
Mar 23, 2022 4.960 5.415 4.810 5.090 21,397,184 -0.06(-1.17%)
Mar 22, 2022 5.120 5.290 5.010 5.150 19,026,552 +0.56(+12.20%)
Mar 21, 2022 4.650 4.780 4.320 4.590 23,750,318 -0.65(-12.40%)
Mar 18, 2022 4.600 5.390 4.520 5.240 34,496,480 +0.69(+15.16%)
Mar 17, 2022 4.620 4.640 4.230 4.550 30,422,512 -0.57(-11.13%)
Mar 16, 2022 4.200 5.130 4.080 5.120 55,293,568 +2.01(+64.63%)
Mar 15, 2022 2.910 3.250 2.800 3.110 40,168,592 -0.03(-0.96%)
Mar 14, 2022 3.440 3.550 3.110 3.140 26,770,598 -0.79(-20.10%)
Mar 11, 2022 4.610 4.615 3.915 3.930 12,770,864 -0.58(-12.86%)
Mar 10, 2022 4.730 4.510 11,830,113 -0.69(-13.27%)
Mar 09, 2022 5.080 5.220 4.950 5.200 8,959,529 +0.23(+4.63%)
Mar 08, 2022 5.110 5.226 4.810 4.970 7,561,500 -0.22(-4.24%)
Mar 07, 2022 5.420 5.630 5.170 5.190 10,485,130 -0.64(-10.98%)
Mar 04, 2022 5.970 6.120 5.770 5.830 7,400,599 -0.44(-7.02%)
Mar 03, 2022 6.660 6.690 6.210 6.270 6,774,366 -0.49(-7.25%)
Mar 02, 2022 6.900 6.910 6.550 6.760 6,010,193 -0.13(-1.89%)
Mar 01, 2022 6.880 7.150 6.788 6.890 6,266,787 -0.04(-0.58%)
Feb 28, 2022 6.820 7.015 6.770 6.930 5,422,301 -0.23(-3.21%)
Feb 25, 2022 6.930 7.160 6.810 7.160 6,652,990 +0.10(+1.42%)
Feb 24, 2022 6.310 7.080 6.310 7.060 13,917,630 -0.18(-2.49%)
Feb 23, 2022 7.680 7.680 7.190 7.240 4,923,706 -0.26(-3.47%)
Feb 22, 2022 7.610 7.710 7.380 7.500 9,913,670 -0.63(-7.75%)
Feb 18, 2022 8.130 0 -0.77(-8.65%)
Feb 17, 2022 9.030 9.270 8.810 8.900 4,238,135 -0.19(-2.09%)
Feb 16, 2022 8.870 9.215 8.830 9.090 3,922,791 +0.16(+1.79%)
Feb 15, 2022 8.720 8.950 8.630 8.930 3,357,564 +0.40(+4.69%)
Feb 14, 2022 8.650 8.690 8.400 8.530 5,520,500 -0.26(-2.96%)
Feb 11, 2022 9.300 9.400 8.720 8.790 5,664,662 -0.48(-5.18%)
Feb 10, 2022 9.190 9.720 9.130 9.270 6,134,037 -0.36(-3.74%)
Feb 09, 2022 9.380 9.630 9.260 9.630 4,492,408 +0.50(+5.48%)
Feb 08, 2022 8.710 9.150 8.670 9.130 4,344,400 +0.21(+2.35%)
Feb 07, 2022 8.910 9.030 8.790 8.920 3,756,978 -0.14(-1.55%)
Feb 04, 2022 8.810 9.140 8.740 9.060 4,916,367 +0.23(+2.60%)
Feb 03, 2022 8.740 8.830 4,353,156 -0.16(-1.78%)
Feb 02, 2022 9.370 9.370 8.760 8.990 5,974,609 -0.21(-2.28%)
Feb 01, 2022 9.110 9.220 8.840 9.200 4,624,978 +0.16(+1.77%)
Jan 31, 2022 8.350 9.040 9.040 6,816,476 +1.14(+14.43%)
Jan 28, 2022 7.810 7.876 7.513 7.900 5,850,390 -0.07(-0.88%)
Jan 27, 2022 8.300 8.300 7.950 7.970 6,314,761 -0.45(-5.34%)
Jan 26, 2022 9.080 9.080 8.385 8.420 9,408,673 -0.55(-6.13%)
Jan 25, 2022 8.810 9.100 8.720 8.970 5,041,487 +0.03(+0.34%)
Jan 24, 2022 8.980 9.030 8.360 8.940 9,898,286 -0.43(-4.59%)
Jan 21, 2022 9.910 9.965 9.320 9.370 8,022,267 -0.57(-5.73%)
Jan 20, 2022 10.20 10.48 9.870 9.940 10,778,465 +0.82(+8.99%)
Jan 19, 2022 9.190 9.260 9.005 9.120 7,166,394 +0.12(+1.33%)
Jan 18, 2022 8.730 9.110 8.650 9.000 6,478,706 -0.35(-3.74%)
Jan 14, 2022 9.350 0 +0.31(+3.43%)
Jan 13, 2022 9.500 9.500 9.000 9.040 7,692,999 -0.68(-7.00%)
Jan 12, 2022 9.650 9.840 9.450 9.720 9,381,430 +0.60(+6.58%)
Jan 11, 2022 8.520 9.130 8.390 9.120 7,882,473 +0.80(+9.62%)
Jan 10, 2022 8.390 8.510 8.130 8.320 7,905,334 +0.02(+0.24%)
Jan 07, 2022 8.190 8.439 8.100 8.300 7,141,948 +0.47(+6.00%)
Jan 06, 2022 7.640 7.945 7.530 7.830 6,723,545 +0.41(+5.53%)
Jan 05, 2022 7.560 7.910 7.410 7.420 8,733,748 -0.45(-5.72%)
Jan 04, 2022 8.110 8.110 7.750 7.870 6,072,155 -0.44(-5.29%)
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.