Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

100.19 +2.02 (+2.06%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.66 18.20 17.61 17.79 2,988,055 +0.58(+3.37%)
Oct 30, 2018 16.75 17.26 16.63 17.21 2,939,040 +0.67(+4.05%)
Oct 29, 2018 17.60 17.66 15.95 16.54 4,506,826 -0.97(-5.54%)
Oct 26, 2018 17.21 18.07 17.00 17.51 6,607,500 -0.82(-4.47%)
Oct 25, 2018 17.82 18.69 17.72 18.33 3,587,663 +1.03(+5.95%)
Oct 24, 2018 18.64 18.70 17.24 17.30 3,682,426 -1.65(-8.71%)
Oct 23, 2018 17.99 19.29 17.76 18.95 4,376,359 -0.77(-3.90%)
Oct 22, 2018 19.91 20.03 19.43 19.72 4,171,555 +1.41(+7.70%)
Oct 19, 2018 18.38 18.77 18.09 18.31 3,457,200 +0.98(+5.65%)
Oct 18, 2018 18.06 18.10 17.02 17.33 4,961,452 -1.48(-7.87%)
Oct 17, 2018 19.24 19.24 18.55 18.81 2,422,435 -0.67(-3.44%)
Oct 16, 2018 18.76 19.55 18.68 19.48 2,171,423 +0.99(+5.35%)
Oct 15, 2018 18.45 18.90 18.22 18.49 2,817,793 -0.80(-4.15%)
Oct 12, 2018 19.25 19.42 18.56 19.29 5,342,200 +1.28(+7.11%)
Oct 11, 2018 18.25 18.98 17.33 18.01 9,375,642 -0.52(-2.81%)
Oct 10, 2018 20.06 20.06 18.46 18.53 4,897,707 -1.47(-7.35%)
Oct 09, 2018 19.95 20.28 19.64 20.00 2,626,983 -0.28(-1.38%)
Oct 08, 2018 19.68 20.36 19.55 20.28 3,328,859 -0.37(-1.79%)
Oct 05, 2018 20.83 20.85 20.00 20.65 2,109,100 +0.13(+0.63%)
Oct 04, 2018 21.17 21.17 20.02 20.52 3,343,714 -1.50(-6.81%)
Oct 03, 2018 22.82 22.84 21.81 22.02 1,934,831 -0.50(-2.22%)
Oct 02, 2018 22.35 22.82 22.27 22.52 1,709,188 -1.61(-6.67%)
Oct 01, 2018 24.35 24.49 23.94 24.13 1,379,731 +0.29(+1.22%)
Sep 28, 2018 23.95 24.32 23.57 23.84 1,359,700 -0.34(-1.41%)
Sep 27, 2018 24.16 24.58 24.02 24.18 1,464,817 +0.01(+0.04%)
Sep 26, 2018 24.29 25.18 24.16 24.17 1,705,753 +0.35(+1.47%)
Sep 25, 2018 23.93 24.00 23.65 23.82 1,160,464 +0.07(+0.29%)
Sep 24, 2018 23.77 23.79 23.20 23.75 2,096,979 -0.86(-3.49%)
Sep 21, 2018 24.98 25.04 24.50 24.61 2,713,600 +0.67(+2.80%)
Sep 20, 2018 23.99 24.09 23.50 23.94 1,759,899 +0.42(+1.79%)
Sep 19, 2018 23.26 23.75 23.26 23.52 2,020,823 +1.21(+5.42%)
Sep 18, 2018 21.83 22.50 21.83 22.31 1,608,278 +1.05(+4.94%)
Sep 17, 2018 21.20 21.67 21.10 21.26 2,267,388 -0.29(-1.35%)
Sep 14, 2018 22.03 22.18 21.16 21.55 2,075,500 -0.60(-2.71%)
Sep 13, 2018 22.27 22.66 21.84 22.15 3,225,386 +1.32(+6.34%)
Sep 12, 2018 19.70 21.22 19.63 20.83 4,315,322 +0.54(+2.66%)
Sep 11, 2018 19.59 20.29 19.40 20.29 1,747,145 -0.21(-1.02%)
Sep 10, 2018 20.92 20.96 20.34 20.50 1,198,006 -0.64(-3.03%)
Sep 07, 2018 20.99 21.65 20.72 21.14 1,868,400 -0.64(-2.94%)
Sep 06, 2018 22.00 22.11 21.32 21.78 1,689,460 +0.02(+0.09%)
Sep 05, 2018 21.87 21.96 21.34 21.76 1,825,563 -1.30(-5.64%)
Sep 04, 2018 23.20 23.20 22.68 23.06 1,235,954 -0.39(-1.66%)
Aug 31, 2018 23.45 23.45 23.45 0 +0.15(+0.64%)
Aug 30, 2018 24.12 24.12 23.02 23.30 2,639,330 -2.34(-9.13%)
Aug 29, 2018 24.79 25.64 24.66 25.64 1,279,850 +0.76(+3.05%)
Aug 28, 2018 25.30 25.40 24.69 24.88 1,186,331 -0.35(-1.39%)
Aug 27, 2018 25.32 25.90 25.18 25.23 2,181,079 +1.23(+5.13%)
Aug 24, 2018 23.69 24.18 23.59 24.00 2,026,900 +1.02(+4.44%)
Aug 23, 2018 23.56 23.78 22.80 22.98 1,743,904 -1.27(-5.24%)
Aug 22, 2018 24.10 24.50 24.01 24.25 1,682,621 +0.48(+2.02%)
Aug 21, 2018 23.28 23.87 23.28 23.77 1,777,354 +1.25(+5.55%)
Aug 20, 2018 22.25 22.56 22.14 22.52 1,528,486 +0.25(+1.12%)
Aug 17, 2018 20.83 22.49 20.72 22.27 2,874,600 +0.77(+3.58%)
Aug 16, 2018 21.54 22.00 21.36 21.50 1,623,778 +0.66(+3.17%)
Aug 15, 2018 20.50 20.98 19.96 20.84 3,456,245 -2.47(-10.60%)
Aug 14, 2018 22.80 23.43 22.70 23.31 1,608,452 -0.17(-0.72%)
Aug 13, 2018 23.99 24.20 23.34 23.48 1,661,304 -1.08(-4.40%)
Aug 10, 2018 24.42 24.71 24.04 24.56 1,178,300 -0.88(-3.46%)
Aug 09, 2018 25.53 25.99 25.36 25.44 1,187,450 +0.94(+3.84%)
Aug 08, 2018 24.08 24.50 23.71 24.50 818,342 -0.14(-0.57%)
Aug 07, 2018 24.66 24.95 24.55 24.64 1,424,896 +1.43(+6.16%)
Aug 06, 2018 22.99 23.30 22.79 23.21 820,386 -0.37(-1.57%)
Aug 03, 2018 23.34 23.73 23.21 23.58 1,051,100 +0.06(+0.26%)
Aug 02, 2018 22.76 23.63 22.60 23.52 2,008,312 -1.04(-4.23%)
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.