Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

19.09 +0.58 (+3.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 22.34 22.60 21.36 21.43 5,394,018 +2.33(+12.19%)
Oct 31, 2022 18.94 19.64 18.84 19.10 3,508,685 -1.64(-7.91%)
Oct 28, 2022 20.34 20.78 19.85 20.74 3,973,064 -2.01(-8.85%)
Oct 27, 2022 23.09 24.04 22.60 22.76 2,837,903 -1.87(-7.59%)
Oct 26, 2022 22.22 25.22 22.16 24.63 4,572,971 +2.55(+11.54%)
Oct 25, 2022 22.35 22.85 21.87 22.08 3,536,664 +1.10(+5.23%)
Oct 24, 2022 21.84 21.84 18.76 20.98 8,597,745 -8.89(-29.77%)
Oct 21, 2022 28.70 29.99 28.12 29.87 1,592,581 +0.52(+1.76%)
Oct 20, 2022 29.37 31.18 29.18 29.36 1,521,713 +0.35(+1.22%)
Oct 19, 2022 30.77 31.06 28.74 29.01 2,094,144 -4.25(-12.77%)
Oct 18, 2022 35.14 35.37 32.56 33.25 1,577,082 -0.72(-2.11%)
Oct 17, 2022 33.30 34.64 33.28 33.97 1,299,219 +2.72(+8.70%)
Oct 14, 2022 33.99 33.99 31.12 31.25 983,995 -1.37(-4.21%)
Oct 13, 2022 30.21 33.34 29.70 32.62 1,523,245 -0.87(-2.59%)
Oct 12, 2022 33.83 34.76 33.24 33.49 1,070,066 -0.63(-1.85%)
Oct 11, 2022 35.05 35.44 33.37 34.12 1,272,072 -3.04(-8.19%)
Oct 10, 2022 38.80 38.80 36.71 37.16 804,470 -3.75(-9.17%)
Oct 07, 2022 42.27 42.76 40.66 40.91 603,769 -2.98(-6.78%)
Oct 06, 2022 44.13 45.11 43.61 43.89 991,323 -1.21(-2.69%)
Oct 05, 2022 44.59 45.91 43.85 45.10 1,322,998 +0.96(+2.18%)
Oct 04, 2022 41.93 45.24 41.93 44.14 1,497,083 +4.77(+12.12%)
Oct 03, 2022 38.64 39.72 37.88 39.37 1,515,507 +0.57(+1.48%)
Sep 30, 2022 38.45 40.18 38.39 38.80 679,524 -0.63(-1.60%)
Sep 29, 2022 39.81 39.99 38.21 39.43 1,551,386 -4.08(-9.39%)
Sep 28, 2022 40.78 43.80 40.45 43.51 1,106,621 +1.48(+3.52%)
Sep 27, 2022 43.80 45.08 41.38 42.03 3,832,633 -1.41(-3.25%)
Sep 26, 2022 43.86 44.80 43.17 43.44 1,036,433 +0.71(+1.65%)
Sep 23, 2022 42.46 43.02 41.69 42.74 3,049,219 -1.78(-4.01%)
Sep 22, 2022 45.57 46.22 44.41 44.52 794,007 -0.71(-1.56%)
Sep 21, 2022 47.85 47.85 45.11 45.23 1,100,615 -3.99(-8.10%)
Sep 20, 2022 49.62 50.43 48.68 49.21 799,040 -1.07(-2.13%)
Sep 19, 2022 48.62 50.31 48.52 50.28 569,431 +0.63(+1.27%)
Sep 16, 2022 50.47 50.65 49.11 49.65 575,933 -2.54(-4.86%)
Sep 15, 2022 52.42 53.86 51.67 52.19 405,129 -0.43(-0.82%)
Sep 14, 2022 52.85 53.05 51.66 52.62 391,834 +0.07(+0.13%)
Sep 13, 2022 54.77 56.06 52.44 52.55 985,871 -7.73(-12.82%)
Sep 12, 2022 59.20 60.39 58.13 60.28 570,670 +2.25(+3.88%)
Sep 09, 2022 57.44 58.87 57.30 58.03 646,027 +3.84(+7.08%)
Sep 08, 2022 53.50 54.68 52.73 54.20 997,622 -2.09(-3.71%)
Sep 07, 2022 54.60 56.59 53.77 56.28 878,234 +1.90(+3.49%)
Sep 06, 2022 56.08 56.11 54.20 54.39 815,570 -3.37(-5.83%)
Sep 02, 2022 59.98 60.13 57.45 57.75 1,083,046 -3.83(-6.21%)
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.