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 (%)
May 31, 2022 87.66 88.16 83.76 83.76 5,521,450 +79.90(+2069.95%)
May 27, 2022 3.830 3.860 3.700 3.860 11,838,499 +0.09(+2.39%)
May 26, 2022 3.430 3.810 3.430 3.770 23,025,156 +0.38(+11.21%)
May 25, 2022 3.360 3.430 3.300 3.390 13,234,218 +0.12(+3.67%)
May 24, 2022 3.450 3.450 3.220 3.270 18,826,638 -0.41(-11.14%)
May 23, 2022 3.710 3.710 3.590 3.680 17,822,752 -0.04(-1.08%)
May 20, 2022 3.830 3.880 3.540 3.720 24,677,952 +0.04(+1.09%)
May 19, 2022 3.450 3.720 3.450 3.680 23,091,320 +0.24(+6.98%)
May 18, 2022 3.600 3.690 3.420 3.440 20,182,336 -0.31(-8.27%)
May 17, 2022 3.820 3.870 3.620 3.750 24,041,880 +0.32(+9.33%)
May 16, 2022 3.390 3.510 3.350 3.430 17,323,246 -0.01(-0.29%)
May 13, 2022 3.240 3.460 3.230 3.440 19,710,998 +0.40(+13.16%)
May 12, 2022 3.010 3.160 2.870 3.040 23,091,108 +0.00(+0.00%)
May 11, 2022 3.220 3.340 3.020 3.040 25,169,610 +0.00(+0.00%)
May 10, 2022 3.170 3.170 2.931 3.040 21,636,178 +0.10(+3.40%)
May 09, 2022 3.090 3.179 2.910 2.940 21,082,492 -0.38(-11.45%)
May 06, 2022 3.470 3.500 3.280 3.320 16,126,232 -0.33(-9.04%)
May 05, 2022 3.900 3.950 3.520 3.650 17,290,930 -0.66(-15.31%)
May 04, 2022 3.980 4.330 3.929 4.310 14,030,536 +0.06(+1.41%)
May 03, 2022 4.250 4.330 4.150 4.250 11,331,777 +0.16(+3.91%)
May 02, 2022 3.990 4.125 3.851 4.090 15,383,364 +0.06(+1.49%)
Apr 29, 2022 4.260 4.340 4.010 4.030 22,650,604 +0.44(+12.26%)
Apr 28, 2022 3.600 3.640 3.420 3.590 19,935,376 +0.10(+2.87%)
Apr 27, 2022 3.390 3.585 3.390 3.490 19,902,848 +0.29(+9.06%)
Apr 26, 2022 3.380 3.380 3.195 3.200 15,924,313 -0.23(-6.71%)
Apr 25, 2022 3.220 3.430 3.180 3.430 18,602,348 -0.10(-2.83%)
Apr 22, 2022 3.620 3.829 3.520 3.530 15,831,222 +0.08(+2.32%)
Apr 21, 2022 3.750 3.420 3.450 18,267,360 -0.33(-8.73%)
Apr 20, 2022 4.090 4.090 3.780 3.780 15,102,501 -0.38(-9.13%)
Apr 19, 2022 4.080 4.165 3.930 4.160 14,204,867 -0.11(-2.58%)
Apr 18, 2022 4.250 4.340 4.110 4.270 11,785,841 -0.12(-2.73%)
Apr 14, 2022 4.520 4.535 4.380 4.390 10,120,156 -0.16(-3.52%)
Apr 13, 2022 4.370 4.580 4.340 4.550 13,581,950 +0.25(+5.81%)
Apr 12, 2022 4.540 4.540 4.270 4.300 12,937,555 -0.07(-1.60%)
Apr 11, 2022 4.460 4.540 4.300 4.370 15,737,119 -0.32(-6.82%)
Apr 08, 2022 4.690 4.817 4.640 4.690 9,604,825 +0.01(+0.21%)
Apr 07, 2022 4.810 4.840 4.570 4.680 12,534,183 -0.21(-4.29%)
Apr 06, 2022 5.000 5.030 4.760 4.890 12,774,317 -0.33(-6.32%)
Apr 05, 2022 5.570 5.580 5.180 5.220 10,946,997 -0.43(-7.61%)
Apr 04, 2022 5.500 5.685 5.400 5.650 17,992,412 +0.53(+10.35%)
Apr 01, 2022 5.260 5.380 5.030 5.120 15,864,641 +0.50(+10.82%)
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%)
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.