Skip to main content

FTSE China Bull 3X ETF Direxion (NY: YINN )

32.98 -0.36 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 60.52 61.62 59.31 60.88 1,640,208 -1.02(-1.64%)
Jan 30, 2023 63.22 63.88 61.05 61.89 2,060,673 -7.71(-11.08%)
Jan 27, 2023 70.34 70.47 68.41 69.60 1,408,851 -0.34(-0.48%)
Jan 26, 2023 69.64 70.27 68.28 69.94 1,703,262 +2.55(+3.78%)
Jan 25, 2023 66.52 67.49 64.50 67.39 1,150,152 +0.44(+0.66%)
Jan 24, 2023 65.95 67.46 65.45 66.95 865,376 -0.15(-0.23%)
Jan 23, 2023 66.76 68.48 65.59 67.10 2,029,750 +1.97(+3.03%)
Jan 20, 2023 63.22 65.32 62.56 65.13 2,329,856 +4.39(+7.22%)
Jan 19, 2023 58.97 61.22 58.97 60.74 1,625,112 +3.52(+6.14%)
Jan 18, 2023 61.00 61.35 57.21 57.23 1,545,116 -1.84(-3.11%)
Jan 17, 2023 60.62 60.65 58.73 59.07 1,694,837 -4.05(-6.42%)
Jan 13, 2023 61.40 63.51 61.27 63.12 2,117,932 +2.53(+4.17%)
Jan 12, 2023 61.13 61.30 58.88 60.59 1,677,492 -1.64(-2.63%)
Jan 11, 2023 60.95 62.99 60.23 62.23 3,624,342 +1.81(+3.00%)
Jan 10, 2023 59.08 60.65 57.96 60.42 1,465,009 +1.94(+3.33%)
Jan 09, 2023 60.36 60.63 58.12 58.47 2,112,253 +0.11(+0.18%)
Jan 06, 2023 56.30 58.61 54.86 58.37 1,753,050 +0.48(+0.83%)
Jan 05, 2023 55.44 58.46 55.12 57.89 2,310,485 -0.27(-0.46%)
Jan 04, 2023 54.13 58.34 53.37 58.16 3,293,167 +9.28(+19.00%)
Jan 03, 2023 47.76 50.00 47.60 48.87 2,926,634 +4.63(+10.46%)
Dec 30, 2022 45.42 46.38 43.94 44.24 1,946,600 -3.42(-7.18%)
Dec 29, 2022 45.87 47.81 45.29 47.66 1,532,487 +3.82(+8.72%)
Dec 28, 2022 47.16 47.51 43.81 43.84 1,765,195 -4.84(-9.94%)
Dec 27, 2022 45.29 49.50 44.90 48.68 3,254,556 +6.06(+14.21%)
Dec 23, 2022 43.97 44.38 42.47 42.62 689,469 -0.78(-1.79%)
Dec 22, 2022 44.64 45.23 42.35 43.40 1,480,913 -0.76(-1.71%)
Dec 21, 2022 41.94 44.31 41.12 44.16 1,256,874 +3.36(+8.24%)
Dec 20, 2022 40.70 42.47 40.67 40.80 841,328 -2.01(-4.69%)
Dec 19, 2022 44.15 44.43 42.62 42.80 959,743 -0.68(-1.57%)
Dec 16, 2022 44.17 45.18 43.48 43.48 1,152,167 +0.26(+0.59%)
Dec 15, 2022 46.96 48.18 42.61 43.23 2,123,581 -3.30(-7.09%)
Dec 14, 2022 46.07 47.17 45.35 46.53 1,285,493 +0.93(+2.04%)
Dec 13, 2022 48.07 49.21 44.97 45.60 2,029,787 +1.43(+3.24%)
Dec 12, 2022 44.88 44.89 42.63 44.17 2,045,588 -1.64(-3.58%)
Dec 09, 2022 47.87 48.22 45.66 45.81 2,437,043 -0.68(-1.47%)
Dec 08, 2022 45.86 46.97 45.19 46.49 2,376,214 +4.09(+9.64%)
Dec 07, 2022 41.73 43.25 40.96 42.40 2,181,252 -2.89(-6.39%)
Dec 06, 2022 45.60 46.46 44.23 45.30 2,806,488 +1.66(+3.80%)
Dec 05, 2022 46.19 46.28 43.02 43.64 3,619,266 -0.36(-0.82%)
Dec 02, 2022 39.55 44.79 39.23 44.00 3,091,538 +3.22(+7.88%)
Dec 01, 2022 40.99 41.90 39.96 40.78 2,093,938 -1.29(-3.07%)
Nov 30, 2022 40.76 43.40 40.54 42.07 4,988,330 +5.03(+13.57%)
Nov 29, 2022 36.67 37.58 36.42 37.04 3,797,795 +4.80(+14.88%)
Nov 28, 2022 30.81 33.37 30.75 32.25 2,027,082 +0.82(+2.59%)
Nov 25, 2022 31.83 32.20 31.38 31.43 858,894 -1.71(-5.15%)
Nov 23, 2022 32.81 33.47 32.46 33.14 1,415,517 +1.19(+3.74%)
Nov 22, 2022 31.35 32.19 30.87 31.94 1,461,556 -0.99(-3.00%)
Nov 21, 2022 33.17 33.85 32.45 32.93 1,224,785 -1.62(-4.69%)
Nov 18, 2022 35.75 35.75 34.15 34.55 2,063,161 -3.54(-9.29%)
Nov 17, 2022 33.40 38.27 33.13 38.09 2,841,095 +2.50(+7.04%)
Nov 16, 2022 37.00 37.20 35.17 35.58 1,241,345 -2.46(-6.46%)
Nov 15, 2022 38.16 38.95 36.92 38.04 2,997,235 +5.07(+15.39%)
Nov 14, 2022 33.34 33.94 32.49 32.97 2,399,603 +0.49(+1.52%)
Nov 11, 2022 31.95 33.03 31.46 32.47 2,994,595 +3.85(+13.45%)
Nov 10, 2022 27.90 28.79 27.42 28.62 2,999,438 +4.31(+17.71%)
Nov 09, 2022 25.59 25.79 24.22 24.32 2,633,012 -3.31(-11.98%)
Nov 08, 2022 27.11 28.09 26.32 27.63 2,356,282 -0.05(-0.17%)
Nov 07, 2022 28.46 29.11 27.23 27.67 2,770,039 +0.40(+1.46%)
Nov 04, 2022 27.08 27.32 25.42 27.28 5,152,939 +5.09(+22.96%)
Nov 03, 2022 20.59 22.62 20.57 22.18 2,998,590 +0.58(+2.68%)
Nov 02, 2022 21.87 21.60 5,037,848 +0.30(+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.