Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

24.07 +2.27 (+10.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.27 39.98 38.21 38.61 682,833 -0.63(-1.60%)
Sep 29, 2022 39.61 39.79 38.03 39.23 1,558,938 -4.06(-9.39%)
Sep 28, 2022 40.58 43.58 40.25 43.30 1,112,009 +1.47(+3.52%)
Sep 27, 2022 43.59 44.86 41.18 41.83 3,851,291 -1.41(-3.25%)
Sep 26, 2022 43.65 44.58 42.96 43.23 1,041,478 +0.70(+1.65%)
Sep 23, 2022 42.25 42.81 41.48 42.53 3,064,063 -1.78(-4.01%)
Sep 22, 2022 45.35 45.99 44.19 44.30 797,873 -0.70(-1.56%)
Sep 21, 2022 47.62 47.62 44.89 45.01 1,105,973 -3.97(-8.10%)
Sep 20, 2022 49.38 50.18 48.44 48.98 802,930 -1.06(-2.13%)
Sep 19, 2022 48.39 50.07 48.28 50.04 572,203 +0.63(+1.27%)
Sep 16, 2022 50.23 50.41 48.87 49.41 578,737 -2.53(-4.86%)
Sep 15, 2022 52.17 53.60 51.42 51.94 407,101 -0.43(-0.82%)
Sep 14, 2022 52.59 52.79 51.41 52.37 393,742 +0.07(+0.13%)
Sep 13, 2022 54.50 55.78 52.19 52.30 990,670 -7.69(-12.82%)
Sep 12, 2022 58.92 60.10 57.84 59.99 573,448 +2.24(+3.88%)
Sep 09, 2022 57.16 58.59 57.02 57.75 649,172 +3.82(+7.08%)
Sep 08, 2022 53.24 54.42 52.47 53.93 1,002,479 -2.08(-3.71%)
Sep 07, 2022 54.33 56.32 53.51 56.01 882,509 +1.89(+3.49%)
Sep 06, 2022 55.81 55.84 53.93 54.12 819,541 -3.35(-5.83%)
Sep 02, 2022 59.69 59.84 57.17 57.47 1,088,319 -3.81(-6.21%)
Sep 01, 2022 60.85 61.87 59.27 61.28 610,525 -2.17(-3.43%)
Aug 31, 2022 64.50 66.00 62.98 63.46 783,929 +3.77(+6.32%)
Aug 30, 2022 63.57 63.73 59.02 59.69 789,718 -5.24(-8.07%)
Aug 29, 2022 66.29 68.46 64.88 64.93 471,772 -1.94(-2.90%)
Aug 26, 2022 73.68 73.68 66.58 66.87 1,329,783 -1.64(-2.40%)
Aug 25, 2022 64.80 68.57 63.74 68.51 2,200,613 +8.85(+14.83%)
Aug 24, 2022 56.54 61.62 55.97 59.66 566,653 +0.72(+1.22%)
Aug 23, 2022 58.57 59.39 56.50 58.94 432,686 -0.18(-0.31%)
Aug 22, 2022 58.74 60.08 58.74 59.12 578,751 +1.21(+2.08%)
Aug 19, 2022 58.42 59.35 57.51 57.91 409,373 -0.99(-1.68%)
Aug 18, 2022 59.96 60.10 57.78 58.90 595,034 -2.13(-3.49%)
Aug 17, 2022 61.02 62.29 60.61 61.03 393,731 -0.37(-0.60%)
Aug 16, 2022 60.84 62.00 60.55 61.40 454,180 -2.15(-3.38%)
Aug 15, 2022 62.24 64.00 61.95 63.54 481,803 -0.91(-1.41%)
Aug 12, 2022 61.21 64.56 61.21 64.45 540,991 +1.00(+1.57%)
Aug 11, 2022 63.25 66.77 62.90 63.46 912,264 +3.27(+5.43%)
Aug 10, 2022 59.30 60.52 57.77 60.19 910,734 -1.02(-1.66%)
Aug 09, 2022 62.09 62.86 60.86 61.21 391,722 -1.23(-1.98%)
Aug 08, 2022 63.15 64.09 62.03 62.44 400,806 -1.70(-2.65%)
Aug 05, 2022 62.72 64.37 62.21 64.14 657,811 -2.08(-3.14%)
Aug 04, 2022 67.41 68.73 65.19 66.22 670,890 +2.86(+4.51%)
Aug 03, 2022 61.80 63.86 60.41 63.36 1,252,484 +1.45(+2.35%)
Aug 02, 2022 59.47 64.70 58.88 61.91 2,474,366 -1.39(-2.19%)
Aug 01, 2022 63.34 64.46 61.01 63.29 1,191,351 -2.64(-4.00%)
Jul 29, 2022 65.16 66.30 63.74 65.93 1,030,409 -6.99(-9.58%)
Jul 28, 2022 74.23 74.67 69.62 72.92 716,236 -2.92(-3.86%)
Jul 27, 2022 74.41 76.33 72.28 75.85 643,462 +2.35(+3.20%)
Jul 26, 2022 76.44 77.24 72.95 73.49 455,465 -0.66(-0.88%)
Jul 25, 2022 73.71 74.39 72.38 74.15 223,122 +1.61(+2.23%)
Jul 22, 2022 75.96 76.15 71.80 72.53 576,471 -5.05(-6.51%)
Jul 21, 2022 74.94 77.67 74.94 77.59 755,248 +1.79(+2.37%)
Jul 20, 2022 76.83 77.62 74.52 75.79 1,157,461 -1.61(-2.09%)
Jul 19, 2022 76.27 77.60 74.95 77.40 930,733 +2.29(+3.05%)
Jul 18, 2022 76.61 78.61 74.57 75.12 1,897,648 +4.25(+6.00%)
Jul 15, 2022 70.56 71.05 66.73 70.86 1,184,642 -1.96(-2.69%)
Jul 14, 2022 74.31 74.37 71.36 72.82 941,172 -3.33(-4.38%)
Jul 13, 2022 73.06 78.13 72.94 76.15 1,030,373 -1.42(-1.84%)
Jul 12, 2022 78.41 79.09 76.08 77.58 899,050 -1.90(-2.39%)
Jul 11, 2022 81.99 82.28 78.41 79.47 978,972 -11.84(-12.97%)
Jul 08, 2022 91.53 93.43 89.58 91.32 875,560 -3.52(-3.71%)
Jul 07, 2022 92.39 96.31 92.11 94.84 1,017,249 +5.94(+6.69%)
Jul 06, 2022 90.25 90.68 85.95 88.89 830,408 -3.89(-4.20%)
Jul 05, 2022 88.77 93.05 86.87 92.79 988,886 -1.18(-1.25%)
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.