Skip to main content

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

8.180 -0.040 (-0.49%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.57 25.53 24.57 25.01 718,830 +0.71(+2.94%)
Jul 30, 2020 24.44 24.99 24.23 24.29 517,481 +0.72(+3.07%)
Jul 29, 2020 23.72 24.00 23.45 23.57 506,459 -1.11(-4.49%)
Jul 28, 2020 24.25 24.75 24.14 24.68 353,135 +0.55(+2.26%)
Jul 27, 2020 24.31 24.57 23.93 24.13 496,205 +0.20(+0.82%)
Jul 24, 2020 24.36 24.51 23.90 23.94 769,887 +0.58(+2.50%)
Jul 23, 2020 22.89 23.46 22.66 23.35 592,675 +0.42(+1.84%)
Jul 22, 2020 22.60 23.16 22.41 22.93 717,768 +1.03(+4.72%)
Jul 21, 2020 21.31 21.98 21.27 21.90 438,738 -0.34(-1.52%)
Jul 20, 2020 22.56 22.74 22.07 22.23 409,473 -0.91(-3.94%)
Jul 17, 2020 23.06 23.42 22.93 23.15 390,368 -0.14(-0.61%)
Jul 16, 2020 23.70 23.79 23.19 23.29 690,431 +1.54(+7.09%)
Jul 15, 2020 21.53 21.91 21.43 21.75 518,971 +0.25(+1.18%)
Jul 14, 2020 22.09 22.14 21.23 21.49 1,147,655 +0.50(+2.37%)
Jul 13, 2020 20.39 21.06 19.88 20.99 1,032,216 +0.71(+3.48%)
Jul 10, 2020 20.13 20.55 20.07 20.29 1,264,388 +0.85(+4.35%)
Jul 09, 2020 18.66 19.72 18.55 19.44 1,559,313 +0.36(+1.87%)
Jul 08, 2020 19.90 20.01 19.02 19.08 1,095,347 -1.94(-9.21%)
Jul 07, 2020 20.97 21.07 20.46 21.02 904,032 +1.35(+6.88%)
Jul 06, 2020 21.16 21.16 19.39 19.67 2,774,722 -7.53(-27.69%)
Jul 02, 2020 27.41 27.59 26.80 27.20 721,596 -3.05(-10.07%)
Jul 01, 2020 30.54 30.64 29.40 30.24 393,391 -0.99(-3.16%)
Jun 30, 2020 30.86 31.65 30.69 31.23 409,020 +0.81(+2.66%)
Jun 29, 2020 30.55 30.94 30.25 30.42 309,462 +0.44(+1.47%)
Jun 26, 2020 29.72 30.44 29.65 29.98 374,625 +0.71(+2.44%)
Jun 25, 2020 29.81 29.97 29.07 29.27 273,213 -0.15(-0.51%)
Jun 24, 2020 28.94 30.07 28.80 29.42 587,436 +0.79(+2.76%)
Jun 23, 2020 28.21 28.66 28.04 28.63 321,212 -0.59(-2.03%)
Jun 22, 2020 30.10 30.24 29.17 29.22 264,231 -0.66(-2.20%)
Jun 19, 2020 28.69 30.31 28.67 29.88 311,762 -0.10(-0.34%)
Jun 18, 2020 30.41 30.44 29.86 29.98 152,119 -0.37(-1.21%)
Jun 17, 2020 30.34 30.55 29.90 30.35 219,711 -0.34(-1.10%)
Jun 16, 2020 29.08 31.05 29.02 30.69 553,983 -0.79(-2.51%)
Jun 15, 2020 32.59 32.61 30.93 31.48 470,801 +0.88(+2.87%)
Jun 12, 2020 30.30 31.75 30.24 30.60 365,265 -1.08(-3.40%)
Jun 11, 2020 30.66 31.80 30.15 31.67 812,792 +3.32(+11.70%)
Jun 10, 2020 28.73 29.41 28.12 28.35 383,947 -0.86(-2.93%)
Jun 09, 2020 29.73 30.04 29.07 29.21 383,113 +0.34(+1.17%)
Jun 08, 2020 29.45 29.76 28.86 28.87 386,764 +0.42(+1.49%)
Jun 05, 2020 28.57 28.85 28.16 28.45 594,487 -2.10(-6.86%)
Jun 04, 2020 30.32 30.83 29.94 30.55 502,966 +1.21(+4.13%)
Jun 03, 2020 30.02 30.07 29.12 29.33 463,754 -1.49(-4.82%)
Jun 02, 2020 31.79 32.03 30.56 30.82 731,376 -1.87(-5.72%)
Jun 01, 2020 33.94 34.02 32.53 32.69 621,964 -1.83(-5.31%)
May 29, 2020 35.69 36.64 34.37 34.52 1,189,931 -2.26(-6.13%)
May 28, 2020 36.07 36.98 35.39 36.78 716,252 -0.49(-1.31%)
May 27, 2020 36.57 38.10 36.57 37.27 630,593 +0.59(+1.62%)
May 26, 2020 35.66 37.03 35.30 36.67 608,029 -2.64(-6.72%)
May 22, 2020 38.73 39.66 38.72 39.32 841,365 +3.07(+8.48%)
May 21, 2020 35.51 36.48 35.14 36.24 617,395 +2.71(+8.07%)
May 20, 2020 33.36 34.18 32.97 33.53 869,187 -1.42(-4.06%)
May 19, 2020 34.49 35.09 33.99 34.95 232,760 +0.81(+2.37%)
May 18, 2020 35.41 35.43 33.84 34.15 469,513 -4.47(-11.57%)
May 15, 2020 38.90 39.06 38.28 38.61 311,337 +1.59(+4.29%)
May 14, 2020 38.40 38.65 36.80 37.02 383,860 +0.51(+1.39%)
May 13, 2020 35.44 37.35 35.26 36.52 556,115 -0.22(-0.59%)
May 12, 2020 35.93 36.83 35.26 36.73 578,131 +0.82(+2.28%)
May 11, 2020 36.10 36.24 35.60 35.91 181,337 +0.41(+1.17%)
May 08, 2020 36.29 36.34 35.21 35.50 330,164 -2.49(-6.56%)
May 07, 2020 37.73 38.35 37.51 37.99 127,915 -0.53(-1.37%)
May 06, 2020 37.39 38.52 37.17 38.52 204,526 -0.21(-0.53%)
May 05, 2020 38.66 38.87 38.14 38.72 454,426 -1.18(-2.95%)
May 04, 2020 40.87 41.20 39.87 39.90 410,718 -1.24(-3.02%)
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.