Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

21.80 -0.32 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 183.27 189.21 178.39 187.99 158,464 +10.82(+6.10%)
May 28, 2020 180.83 184.34 176.87 177.18 117,403 +1.98(+1.13%)
May 27, 2020 178.70 178.85 171.39 175.19 154,339 -3.50(-1.96%)
May 26, 2020 182.66 184.34 176.87 178.70 185,837 +11.27(+6.73%)
May 22, 2020 170.47 170.47 165.60 167.43 238,481 -15.84(-8.65%)
May 21, 2020 186.62 189.06 181.29 183.27 107,919 -14.78(-7.46%)
May 20, 2020 199.42 201.85 195.30 198.05 148,178 +7.01(+3.67%)
May 19, 2020 193.93 196.83 190.43 191.04 96,716 -5.48(-2.79%)
May 18, 2020 190.28 197.59 189.97 196.52 115,418 +19.96(+11.30%)
May 15, 2020 174.28 177.23 173.67 176.57 61,958 -7.62(-4.14%)
May 14, 2020 175.96 184.94 175.19 184.18 63,527 -1.68(-0.90%)
May 13, 2020 191.95 192.56 182.05 185.86 95,899 +0.76(+0.41%)
May 12, 2020 189.82 193.02 184.64 185.10 118,938 -4.72(-2.49%)
May 11, 2020 188.91 191.34 187.76 189.82 96,228 -2.13(-1.11%)
May 08, 2020 187.99 193.32 187.99 191.95 92,935 +12.64(+7.05%)
May 07, 2020 181.44 182.51 178.70 179.31 40,344 +0.91(+0.51%)
May 06, 2020 182.51 183.88 177.94 178.39 68,704 +1.52(+0.86%)
May 05, 2020 177.02 179.46 176.11 176.87 87,604 +5.03(+2.93%)
May 04, 2020 167.43 171.84 166.49 171.84 77,773 +3.81(+2.27%)
May 01, 2020 174.89 175.88 166.82 168.03 217,456 -19.04(-10.18%)
Apr 30, 2020 200.18 203.84 184.94 187.08 149,619 -16.30(-8.02%)
Apr 29, 2020 202.62 204.90 200.48 203.38 69,283 +9.75(+5.04%)
Apr 28, 2020 201.70 202.62 193.02 193.63 72,889 +1.37(+0.71%)
Apr 27, 2020 188.30 192.71 187.84 192.26 97,005 +10.97(+6.05%)
Apr 24, 2020 180.83 181.59 177.48 181.29 28,842 +4.57(+2.59%)
Apr 23, 2020 180.53 185.55 176.26 176.72 71,184 -0.91(-0.51%)
Apr 22, 2020 178.85 179.16 177.33 177.63 54,005 +10.66(+6.39%)
Apr 21, 2020 170.47 172.60 166.36 166.97 81,907 -14.62(-8.05%)
Apr 20, 2020 180.53 186.47 180.22 181.59 57,825 -4.57(-2.45%)
Apr 17, 2020 186.16 186.31 181.29 186.16 78,342 +9.60(+5.44%)
Apr 16, 2020 177.02 177.63 173.82 176.57 55,226 +2.13(+1.22%)
Apr 15, 2020 175.35 177.63 172.60 174.43 82,063 -14.17(-7.51%)
Apr 14, 2020 188.14 189.67 186.16 188.60 81,131 +9.45(+5.27%)
Apr 13, 2020 178.39 180.37 173.67 179.16 61,001 -0.31(-0.17%)
Apr 09, 2020 184.79 187.84 178.39 179.46 124,462 -3.50(-1.92%)
Apr 08, 2020 179.16 183.88 176.11 182.96 84,943 +1.22(+0.67%)
Apr 07, 2020 195.76 195.78 179.46 181.75 158,803 -1.83(-1.00%)
Apr 06, 2020 179.00 184.79 177.18 183.57 144,780 +17.37(+10.45%)
Apr 03, 2020 171.69 173.52 164.38 166.21 64,000 -7.47(-4.30%)
Apr 02, 2020 166.51 173.82 165.44 173.67 110,803 +17.37(+11.11%)
Apr 01, 2020 166.97 169.10 155.24 156.30 129,879 -20.41(-11.55%)
Mar 31, 2020 176.72 181.75 173.67 176.72 109,485 +1.52(+0.87%)
Mar 30, 2020 165.75 175.19 163.16 175.19 122,976 +16.30(+10.26%)
Mar 27, 2020 161.03 166.66 157.83 158.89 173,227 -32.30(-16.89%)
Mar 26, 2020 172.60 192.41 171.69 191.19 228,654 +14.17(+8.00%)
Mar 25, 2020 171.08 182.66 166.66 177.02 205,364 +7.01(+4.12%)
Mar 24, 2020 163.77 170.01 160.57 170.01 274,940 +40.98(+31.76%)
Mar 23, 2020 134.35 135.32 124.14 129.03 320,783 -1.12(-0.86%)
Mar 20, 2020 142.04 143.15 126.87 130.15 323,686 +4.47(+3.56%)
Mar 19, 2020 122.46 131.55 115.61 125.68 274,681 -1.40(-1.10%)
Mar 18, 2020 121.48 132.53 115.75 127.08 326,727 -22.79(-15.21%)
Mar 17, 2020 139.24 151.54 132.81 149.87 240,805 +14.82(+10.97%)
Mar 16, 2020 130.99 150.42 129.31 135.05 376,266 -47.39(-25.98%)
Mar 13, 2020 192.78 193.20 163.71 182.44 337,713 +25.30(+16.10%)
Mar 12, 2020 165.80 169.02 150.28 157.13 473,949 -48.37(-23.54%)
Mar 11, 2020 209.98 213.75 202.85 205.50 176,973 -22.79(-9.98%)
Mar 10, 2020 225.36 229.13 214.87 228.29 219,694 +24.19(+11.85%)
Mar 09, 2020 199.21 211.80 198.24 204.11 281,181 -27.68(-11.94%)
Mar 06, 2020 232.63 235.14 225.50 231.79 228,256 -15.80(-6.38%)
Mar 05, 2020 252.62 255.69 245.07 247.58 209,996 -2.94(-1.17%)
Mar 04, 2020 248.98 251.36 245.77 250.52 304,403 +7.41(+3.05%)
Mar 03, 2020 246.33 256.53 238.36 243.11 1,165,264 -4.05(-1.64%)
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.