Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE China Bull 3X Direxion (NY: YINN )

22.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.42 24.64 23.46 24.60 10,125,429 -1.07(-4.18%)
Oct 30, 2023 26.12 26.26 25.26 25.68 4,308,585 +0.79(+3.18%)
Oct 27, 2023 25.83 26.09 24.74 24.88 4,643,027 +0.18(+0.71%)
Oct 26, 2023 24.51 25.07 24.23 24.71 3,758,551 +0.06(+0.24%)
Oct 25, 2023 24.46 25.05 24.07 24.65 4,712,433 -1.51(-5.79%)
Oct 24, 2023 24.12 26.41 24.09 26.16 6,261,105 +2.25(+9.39%)
Oct 23, 2023 23.35 24.11 22.81 23.92 4,015,442 +0.55(+2.34%)
Oct 20, 2023 23.99 24.31 23.32 23.37 4,298,256 -1.56(-6.27%)
Oct 19, 2023 25.27 25.66 24.79 24.93 4,891,764 -1.31(-4.99%)
Oct 18, 2023 26.82 26.95 26.03 26.24 3,227,347 -1.44(-5.19%)
Oct 17, 2023 27.20 28.00 27.08 27.68 2,322,612 -0.64(-2.28%)
Oct 16, 2023 27.36 28.59 27.01 28.32 2,440,162 +0.59(+2.11%)
Oct 13, 2023 27.80 28.41 27.51 27.74 3,622,000 -0.64(-2.27%)
Oct 12, 2023 30.28 30.38 28.18 28.38 4,207,511 -1.58(-5.28%)
Oct 11, 2023 30.01 30.44 29.51 29.96 4,387,613 +0.86(+2.95%)
Oct 10, 2023 28.20 29.26 28.09 29.10 3,389,691 +1.97(+7.27%)
Oct 09, 2023 26.41 27.20 26.32 27.13 2,008,050 +0.00(+0.00%)
Oct 06, 2023 25.88 27.40 25.86 27.13 3,662,463 +1.58(+6.19%)
Oct 05, 2023 25.09 25.59 24.95 25.55 2,301,443 +0.43(+1.71%)
Oct 04, 2023 25.52 25.59 25.04 25.12 2,410,372 -0.70(-2.72%)
Oct 03, 2023 25.79 26.03 25.56 25.82 3,608,919 -1.94(-7.00%)
Oct 02, 2023 28.01 28.31 27.46 27.77 2,208,303 -0.48(-1.69%)
Sep 29, 2023 29.03 29.03 27.90 28.24 3,118,273 +0.78(+2.84%)
Sep 28, 2023 26.96 27.56 26.73 27.46 2,852,322 -0.47(-1.68%)
Sep 27, 2023 28.16 28.16 27.36 27.93 2,515,792 +0.18(+0.63%)
Sep 26, 2023 27.92 28.38 27.55 27.76 3,202,879 -1.26(-4.34%)
Sep 25, 2023 28.41 29.01 28.86 29.02 2,585,195 -1.32(-4.35%)
Sep 22, 2023 30.81 30.84 30.23 30.33 4,151,655 +2.78(+10.10%)
Sep 21, 2023 27.68 28.00 27.35 27.55 3,987,084 -1.92(-6.53%)
Sep 20, 2023 30.04 30.47 29.43 29.47 1,985,586 -0.57(-1.89%)
Sep 19, 2023 30.21 30.61 29.88 30.04 1,493,269 -0.30(-0.98%)
Sep 18, 2023 29.98 30.40 29.50 30.34 1,432,107 -0.29(-0.95%)
Sep 15, 2023 31.03 31.23 30.49 30.63 2,345,483 -0.57(-1.81%)
Sep 14, 2023 31.04 31.56 30.70 31.20 2,243,918 +0.72(+2.37%)
Sep 13, 2023 30.47 30.85 30.23 30.47 1,891,005 -0.73(-2.34%)
Sep 12, 2023 30.54 31.56 30.54 31.21 1,655,101 +0.13(+0.41%)
Sep 11, 2023 31.24 31.62 30.67 31.08 2,477,470 +1.19(+3.98%)
Sep 08, 2023 29.93 30.20 29.26 29.89 2,444,217 -0.19(-0.62%)
Sep 07, 2023 30.54 30.55 29.67 30.08 4,186,360 -2.71(-8.26%)
Sep 06, 2023 32.79 33.79 32.52 32.78 2,668,484 +0.13(+0.39%)
Sep 05, 2023 33.07 33.25 32.19 32.66 2,813,989 -1.40(-4.12%)
Sep 01, 2023 33.55 35.50 33.49 34.06 4,813,141 +2.12(+6.65%)
Aug 31, 2023 32.36 32.45 31.46 31.94 3,512,153 -1.33(-3.98%)
Aug 30, 2023 32.66 33.51 32.51 33.26 2,966,935 -0.69(-2.04%)
Aug 29, 2023 33.21 34.24 32.67 33.95 3,992,623 +1.95(+6.09%)
Aug 28, 2023 31.36 32.43 31.05 32.00 4,851,354 +2.08(+6.94%)
Aug 25, 2023 29.98 30.09 28.86 29.93 2,567,777 -0.16(-0.52%)
Aug 24, 2023 30.58 30.88 29.73 30.09 3,755,950 +0.35(+1.18%)
Aug 23, 2023 28.68 29.98 28.59 29.73 3,928,751 +1.75(+6.27%)
Aug 22, 2023 28.65 28.79 27.61 27.98 3,442,577 -0.02(-0.07%)
Aug 21, 2023 27.29 28.01 27.02 28.00 3,977,288 -0.17(-0.59%)
Aug 18, 2023 28.17 28.71 27.75 28.17 6,151,767 -2.24(-7.37%)
Aug 17, 2023 31.65 31.67 30.22 30.41 4,479,341 +0.60(+2.03%)
Aug 16, 2023 30.07 30.61 29.58 29.80 4,508,863 -2.00(-6.28%)
Aug 15, 2023 32.83 32.83 31.43 31.80 4,275,231 -1.61(-4.81%)
Aug 14, 2023 32.80 33.80 32.21 33.41 3,752,857 -1.00(-2.92%)
Aug 11, 2023 34.89 34.99 33.53 34.41 4,870,368 -3.61(-9.48%)
Aug 10, 2023 38.42 39.92 37.49 38.02 3,347,303 +0.95(+2.55%)
Aug 09, 2023 37.63 37.82 36.11 37.07 2,722,394 +0.46(+1.25%)
Aug 08, 2023 36.08 36.76 35.29 36.61 3,200,684 -2.18(-5.63%)
Aug 07, 2023 40.02 40.04 37.83 38.80 2,238,253 -0.58(-1.46%)
Aug 04, 2023 40.59 41.11 39.15 39.37 3,127,823 -1.58(-3.86%)
Aug 03, 2023 40.10 41.48 39.99 40.95 5,197,546 +2.88(+7.55%)
Aug 02, 2023 39.59 39.60 37.79 38.08 3,974,127 -3.77(-9.01%)
Aug 01, 2023 42.70 43.01 41.59 41.85 3,366,864 -3.34(-7.40%)
Jul 31, 2023 43.64 45.68 43.22 45.19 3,302,287 +1.62(+3.71%)
Jul 28, 2023 41.88 43.64 41.83 43.57 3,953,192 +5.96(+15.86%)
Jul 27, 2023 39.39 39.57 37.25 37.61 2,075,659 -1.78(-4.53%)
Jul 26, 2023 37.43 39.65 37.39 39.39 2,206,187 +1.53(+4.04%)
Jul 25, 2023 39.40 39.70 37.63 37.86 2,647,263 +1.34(+3.66%)
Jul 24, 2023 33.42 37.36 33.12 36.53 3,973,579 +2.31(+6.75%)
Jul 21, 2023 35.07 35.25 34.00 34.22 1,529,589 +0.01(+0.03%)
Jul 20, 2023 34.10 34.63 33.70 34.21 1,378,099 -0.38(-1.10%)
Jul 19, 2023 35.33 35.99 34.58 34.59 3,307,177 +0.58(+1.69%)
Jul 18, 2023 34.77 35.11 33.26 34.01 3,099,192 -2.43(-6.66%)
Jul 17, 2023 35.64 36.68 34.96 36.44 2,150,937 -0.58(-1.55%)
Jul 14, 2023 37.55 37.62 36.22 37.01 2,895,536 -2.07(-5.29%)
Jul 13, 2023 37.90 39.17 37.85 39.08 2,423,756 +2.44(+6.65%)
Jul 12, 2023 35.57 36.84 35.19 36.64 3,475,938 +3.03(+9.02%)
Jul 11, 2023 33.08 33.68 32.27 33.61 1,541,613 +0.66(+2.01%)
Jul 10, 2023 31.94 33.24 31.83 32.95 1,387,782 -0.13(-0.38%)
Jul 07, 2023 31.59 33.61 31.58 33.08 2,502,191 +1.97(+6.33%)
Jul 06, 2023 31.51 31.94 30.71 31.11 2,962,458 -2.93(-8.62%)
Jul 05, 2023 34.21 34.26 33.60 34.04 1,167,655 -1.28(-3.61%)
Jul 03, 2023 35.43 36.21 35.06 35.32 1,548,218 +1.93(+5.78%)
Jun 30, 2023 33.34 33.82 33.00 33.39 1,450,015 +0.90(+2.76%)
Jun 29, 2023 32.37 32.84 32.24 32.49 1,723,982 -1.61(-4.72%)
Jun 28, 2023 34.12 34.20 33.45 34.10 1,382,588 -0.84(-2.40%)
Jun 27, 2023 34.51 35.04 34.28 34.94 1,652,391 +2.08(+6.32%)
Jun 26, 2023 32.91 33.58 32.68 32.86 982,704 +0.50(+1.54%)
Jun 23, 2023 33.23 33.23 31.97 32.37 1,643,727 -2.23(-6.45%)
Jun 22, 2023 34.43 34.81 33.77 34.60 1,003,889 -0.30(-0.87%)
Jun 21, 2023 34.90 35.69 34.55 34.90 1,506,927 -0.59(-1.66%)
Jun 20, 2023 37.38 37.60 35.23 35.49 2,985,603 -5.18(-12.74%)
Jun 16, 2023 42.13 42.15 40.18 40.67 1,795,606 -0.76(-1.82%)
Jun 15, 2023 40.91 41.43 40.20 41.42 2,399,977 -0.42(-1.00%)
May 08, 2023 42.19 42.22 41.27 41.84 726,160 +1.01(+2.47%)
May 05, 2023 40.02 41.03 39.49 40.83 712,727 +1.60(+4.07%)
May 04, 2023 38.53 39.65 38.53 39.23 1,076,341 +2.79(+7.65%)
May 03, 2023 36.63 37.14 36.16 36.45 956,653 -0.32(-0.87%)
May 02, 2023 37.87 37.94 36.04 36.77 1,245,779 -2.33(-5.97%)
May 01, 2023 39.23 40.15 39.04 39.10 639,348 -0.40(-1.01%)
Apr 28, 2023 38.87 39.68 38.55 39.50 835,783 +0.44(+1.12%)
Apr 27, 2023 37.91 39.41 37.71 39.06 1,139,912 +1.68(+4.51%)
Apr 26, 2023 38.36 38.59 37.27 37.38 1,600,890 +1.64(+4.58%)
Apr 25, 2023 36.87 36.97 35.50 35.74 2,314,047 -3.24(-8.32%)
Apr 24, 2023 39.44 39.56 38.58 38.98 1,374,426 -1.26(-3.13%)
Apr 21, 2023 40.37 40.65 39.51 40.24 1,449,568 -1.98(-4.68%)
Apr 20, 2023 42.95 43.80 41.64 42.22 876,845 -0.93(-2.15%)
Apr 19, 2023 42.74 43.29 42.33 43.15 820,296 -1.48(-3.32%)
Apr 18, 2023 45.66 45.90 44.28 44.63 682,653 -0.46(-1.01%)
Apr 17, 2023 44.74 45.18 44.14 45.08 1,233,708 +3.29(+7.88%)
Apr 14, 2023 42.74 42.97 41.31 41.79 736,933 -1.59(-3.66%)
Apr 13, 2023 43.04 43.67 42.77 43.38 975,038 +2.84(+7.00%)
Apr 12, 2023 43.53 43.65 40.25 40.54 1,704,971 -3.91(-8.80%)
Apr 11, 2023 45.26 45.67 44.13 44.45 719,594 +0.36(+0.81%)
Apr 10, 2023 43.68 44.23 43.14 44.10 1,123,473 -0.56(-1.26%)
Apr 06, 2023 43.19 45.20 42.85 44.66 1,479,058 +1.64(+3.80%)
Apr 05, 2023 44.38 44.38 42.29 43.02 1,721,859 -1.70(-3.81%)
Apr 04, 2023 44.07 45.03 43.49 44.73 1,730,590 -0.65(-1.43%)
Apr 03, 2023 45.67 46.07 44.84 45.37 760,445 -0.63(-1.37%)
Mar 31, 2023 46.70 47.12 45.55 46.00 1,397,122 -1.81(-3.79%)
Mar 30, 2023 46.91 48.18 46.47 47.81 1,527,614 +2.25(+4.93%)
Mar 29, 2023 44.96 46.09 44.01 45.57 1,454,826 +0.17(+0.38%)
Mar 28, 2023 43.99 45.52 43.51 45.39 2,931,692 +4.90(+12.10%)
Mar 27, 2023 40.67 41.01 39.83 40.49 1,861,536 -2.79(-6.44%)
Mar 24, 2023 42.17 43.57 42.17 43.28 1,612,446 -0.36(-0.82%)
Mar 23, 2023 43.89 45.25 42.70 43.64 2,619,408 +3.74(+9.37%)
Mar 22, 2023 40.66 41.68 39.87 39.90 1,625,583 +0.23(+0.59%)
Mar 21, 2023 39.11 39.89 38.70 39.67 1,503,150 +1.66(+4.35%)
Mar 20, 2023 37.05 39.02 36.71 38.02 1,484,264 -0.17(-0.45%)
Mar 17, 2023 39.01 39.25 37.27 38.19 2,035,578 -0.28(-0.73%)
Mar 16, 2023 36.37 38.58 36.28 38.47 1,811,968 +1.40(+3.77%)
Mar 15, 2023 36.63 37.23 35.62 37.07 2,104,923 -1.61(-4.16%)
Mar 14, 2023 37.68 38.86 37.23 38.68 2,714,006 +0.77(+2.03%)
Mar 13, 2023 37.39 38.78 37.13 37.91 2,767,977 +0.57(+1.52%)
Mar 10, 2023 37.17 38.16 36.54 37.34 2,607,381 +0.00(+0.00%)
Mar 09, 2023 40.07 40.07 37.03 37.34 4,054,201 -4.80(-11.39%)
Mar 08, 2023 41.94 42.57 41.59 42.14 1,964,795 -1.25(-2.89%)
Mar 07, 2023 45.22 45.23 43.27 43.39 3,324,594 -2.61(-5.68%)
Mar 06, 2023 46.64 47.49 45.83 46.01 1,777,300 -1.70(-3.56%)
Mar 03, 2023 47.42 47.92 47.01 47.70 1,982,170 -0.05(-0.10%)
Mar 02, 2023 45.12 47.94 44.87 47.75 3,085,833 +2.41(+5.31%)
Mar 01, 2023 45.97 46.22 44.80 45.34 3,921,820 +5.00(+12.40%)
Feb 28, 2023 40.70 41.50 40.02 40.34 2,262,770 -1.45(-3.46%)
Feb 27, 2023 41.89 42.04 41.17 41.78 1,622,623 +1.60(+3.98%)
Feb 24, 2023 40.66 41.48 39.50 40.18 2,771,209 -4.17(-9.41%)
Feb 23, 2023 47.00 47.38 43.35 44.36 2,459,987 -0.73(-1.62%)
Feb 22, 2023 46.00 46.48 44.47 45.09 1,689,393 -1.06(-2.30%)
Feb 21, 2023 46.60 47.81 46.09 46.15 1,396,044 -1.74(-3.64%)
Feb 17, 2023 48.29 48.63 47.01 47.90 2,502,154 -3.20(-6.26%)
Feb 16, 2023 49.83 52.05 49.48 51.10 2,026,427 +0.18(+0.36%)
Feb 15, 2023 49.83 50.97 49.48 50.91 1,571,941 -1.37(-2.62%)
Feb 14, 2023 51.23 52.70 50.47 52.28 1,047,612 -1.54(-2.87%)
Feb 13, 2023 53.14 54.41 52.56 53.82 787,043 +2.57(+5.02%)
Feb 10, 2023 52.94 53.13 50.37 51.25 1,554,334 -4.97(-8.85%)
Feb 09, 2023 57.37 57.80 55.55 56.22 1,834,715 +3.03(+5.69%)
Feb 08, 2023 54.00 54.41 52.35 53.20 1,057,677 -2.20(-3.97%)
Feb 07, 2023 55.48 56.03 53.44 55.39 1,409,448 +1.31(+2.42%)
Feb 06, 2023 52.60 54.46 51.91 54.08 1,873,569 -2.61(-4.61%)
Feb 03, 2023 58.52 59.57 56.35 56.70 2,699,512 -4.67(-7.60%)
Feb 02, 2023 63.62 63.84 60.42 61.36 2,313,128 -3.82(-5.86%)
Feb 01, 2023 63.58 66.03 62.31 65.18 2,092,416 +3.93(+6.42%)
Jan 31, 2023 60.89 62.00 59.66 61.25 1,630,336 -1.02(-1.64%)
Jan 30, 2023 63.61 64.27 61.42 62.27 2,048,271 -7.76(-11.08%)
Jan 27, 2023 70.77 70.89 68.82 70.03 1,400,371 -0.34(-0.48%)
Jan 26, 2023 70.06 70.70 68.70 70.36 1,693,011 +2.56(+3.78%)
Jan 25, 2023 66.92 67.90 64.89 67.80 1,143,230 +0.44(+0.66%)
Jan 24, 2023 66.35 67.87 65.84 67.36 860,168 -0.15(-0.23%)
Jan 23, 2023 67.16 68.90 65.99 67.51 2,017,534 +1.99(+3.03%)
Jan 20, 2023 63.61 65.72 62.94 65.52 2,315,834 +4.41(+7.22%)
Jan 19, 2023 59.33 61.59 59.33 61.11 1,615,978 +3.54(+6.14%)
Jan 18, 2023 61.37 61.72 57.55 57.57 1,535,816 -1.85(-3.11%)
Jan 17, 2023 60.98 61.01 59.09 59.42 1,684,636 -4.08(-6.42%)
Jan 13, 2023 61.78 63.90 61.64 63.50 2,105,186 +2.54(+4.17%)
Jan 12, 2023 61.50 61.67 59.24 60.96 1,667,396 -1.65(-2.63%)
Jan 11, 2023 61.32 63.37 60.59 62.60 3,602,529 +1.82(+3.00%)
Jan 10, 2023 59.43 61.01 58.31 60.78 1,456,191 +1.96(+3.33%)
Jan 09, 2023 60.72 60.99 58.47 58.83 2,099,541 +0.11(+0.18%)
Jan 06, 2023 56.64 58.96 55.19 58.72 1,742,499 +0.48(+0.83%)
Jan 05, 2023 55.78 58.82 55.45 58.24 2,296,579 -0.27(-0.46%)
Jan 04, 2023 54.46 58.69 53.69 58.51 3,273,347 +9.34(+19.00%)
Jan 03, 2023 48.05 50.30 47.89 49.17 2,909,020 +4.66(+10.46%)
Dec 30, 2022 45.70 46.66 44.20 44.51 1,934,885 -3.44(-7.18%)
Dec 29, 2022 46.15 48.10 45.56 47.95 1,523,264 +3.85(+8.72%)
Dec 28, 2022 47.44 47.80 44.08 44.11 1,754,571 -4.87(-9.94%)
Dec 27, 2022 45.56 49.80 45.17 48.97 3,234,968 +6.09(+14.21%)
Dec 23, 2022 44.23 44.65 42.73 42.88 685,320 -0.78(-1.79%)
Dec 22, 2022 44.91 45.50 42.60 43.66 1,472,000 -0.76(-1.71%)
Dec 21, 2022 42.20 44.58 41.37 44.43 1,249,309 +3.38(+8.24%)
Dec 20, 2022 40.95 42.73 40.92 41.04 836,264 -2.02(-4.69%)
Dec 19, 2022 44.42 44.69 42.88 43.06 953,968 -0.69(-1.57%)
Dec 16, 2022 44.43 45.46 43.75 43.75 1,145,234 +0.26(+0.59%)
Dec 15, 2022 47.24 48.47 42.87 43.49 2,110,804 -3.32(-7.09%)
Dec 14, 2022 46.35 47.46 45.63 46.81 1,277,759 +0.94(+2.04%)
Dec 13, 2022 48.37 49.51 45.24 45.88 2,017,574 +1.44(+3.24%)
Dec 12, 2022 45.15 45.16 42.89 44.43 2,033,279 -1.65(-3.58%)
Dec 09, 2022 48.16 48.51 45.93 46.09 2,422,380 -0.69(-1.47%)
Dec 08, 2022 46.14 47.26 45.46 46.77 2,362,209 +4.11(+9.64%)
Dec 07, 2022 41.98 43.51 41.21 42.66 2,168,127 -2.91(-6.39%)
Dec 06, 2022 45.88 46.74 44.50 45.57 2,789,601 +1.67(+3.80%)
Dec 05, 2022 46.47 46.56 43.28 43.90 3,597,490 -0.36(-0.82%)
Dec 02, 2022 39.79 45.06 39.47 44.26 3,072,937 +3.23(+7.88%)
Dec 01, 2022 41.24 42.15 40.20 41.03 2,081,339 -1.30(-3.07%)
Nov 30, 2022 41.01 43.66 40.79 42.33 4,958,316 +5.06(+13.57%)
Nov 29, 2022 36.89 37.80 36.64 37.27 3,774,944 +4.83(+14.88%)
Nov 28, 2022 31.00 33.58 30.93 32.44 2,014,885 +0.82(+2.59%)
Nov 25, 2022 32.02 32.39 31.57 31.62 853,726 -1.72(-5.15%)
Nov 23, 2022 33.00 33.67 32.66 33.34 1,407,000 +1.20(+3.74%)
Nov 22, 2022 31.54 32.38 31.06 32.14 1,452,762 -0.99(-3.00%)
Nov 21, 2022 33.37 34.05 32.65 33.13 1,217,415 -1.63(-4.69%)
Nov 18, 2022 35.97 35.97 34.35 34.76 2,050,748 -3.56(-9.29%)
Nov 17, 2022 33.60 38.50 33.33 38.32 2,824,001 +2.52(+7.04%)
Nov 16, 2022 37.22 37.42 35.38 35.80 1,233,876 -2.47(-6.46%)
Nov 15, 2022 38.39 39.19 37.14 38.27 2,979,201 +5.10(+15.39%)
Nov 14, 2022 33.54 34.15 32.69 33.17 2,385,164 +0.50(+1.52%)
Nov 11, 2022 32.15 33.23 31.65 32.67 2,976,577 +3.87(+13.45%)
Nov 10, 2022 28.07 28.97 27.59 28.80 2,981,390 +4.33(+17.71%)
Nov 09, 2022 25.74 25.94 24.37 24.46 2,617,170 -3.33(-11.98%)
Nov 08, 2022 27.28 28.26 26.48 27.79 2,342,105 -0.05(-0.17%)
Nov 07, 2022 28.63 29.28 27.39 27.84 2,753,372 +0.40(+1.46%)
Nov 04, 2022 27.24 27.49 25.57 27.44 5,121,934 +5.12(+22.96%)
Nov 03, 2022 20.71 22.76 20.70 22.32 2,980,548 +0.58(+2.68%)
Nov 02, 2022 22.00 21.74 5,007,536 +0.31(+1.42%)
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.