Skip to main content

FTSE China Bear -3X Direxion (NY: YANG )

10.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 10.02 10.25 10.00 10.17 5,950,550 -1.18(-10.40%)
Sep 21, 2023 11.32 11.36 11.18 11.35 4,538,761 +0.69(+6.47%)
Sep 20, 2023 10.44 10.67 10.31 10.66 2,660,648 +0.23(+2.21%)
Sep 19, 2023 10.40 10.50 10.25 10.43 2,211,519 +0.11(+1.06%)
Sep 18, 2023 10.46 10.62 10.32 10.32 2,248,737 +0.14(+1.36%)
Sep 15, 2023 10.12 10.29 10.04 10.18 2,627,859 +0.12(+1.18%)
Sep 14, 2023 10.10 10.22 9.927 10.06 3,172,849 -0.24(-2.31%)
Sep 13, 2023 10.27 10.38 10.18 10.30 3,141,886 +0.24(+2.36%)
Sep 12, 2023 10.23 10.27 9.948 10.06 2,828,856 -0.03(-0.29%)
Sep 11, 2023 10.03 10.24 9.904 10.09 3,197,237 -0.42(-3.96%)
Sep 08, 2023 10.51 10.75 10.41 10.51 3,687,673 +0.07(+0.66%)
Sep 07, 2023 10.31 10.57 10.31 10.44 4,907,480 +0.79(+8.22%)
Sep 06, 2023 9.686 9.733 9.349 9.646 3,666,270 -0.03(-0.31%)
Sep 05, 2023 9.587 9.815 9.527 9.676 4,830,645 +0.37(+3.94%)
Sep 01, 2023 9.468 9.487 8.853 9.309 8,166,323 -0.67(-6.75%)
Aug 31, 2023 9.844 10.10 9.815 9.983 4,982,895 +0.42(+4.35%)
Aug 30, 2023 9.775 9.794 9.517 9.567 4,739,918 +0.18(+1.90%)
Aug 29, 2023 9.636 9.785 9.299 9.388 7,024,370 -0.60(-6.05%)
Aug 28, 2023 10.22 10.33 9.844 9.993 6,532,031 -0.74(-6.93%)
Aug 25, 2023 10.74 11.12 10.68 10.74 6,438,494 +0.04(+0.37%)
Aug 24, 2023 10.46 10.81 10.39 10.70 6,628,472 -0.10(-0.92%)
Aug 23, 2023 11.25 11.26 10.70 10.80 6,913,652 -0.73(-6.36%)
Aug 22, 2023 11.23 11.68 11.19 11.53 5,890,369 +0.00(+0.00%)
Aug 21, 2023 11.80 11.92 11.51 11.53 7,756,951 +0.08(+0.69%)
Aug 18, 2023 11.45 11.59 11.25 11.45 11,896,677 +0.79(+7.44%)
Aug 17, 2023 10.18 10.72 10.18 10.66 8,018,901 -0.22(-2.01%)
Aug 16, 2023 10.81 10.95 10.62 10.88 10,295,528 +0.62(+6.09%)
Aug 15, 2023 9.963 10.34 9.953 10.25 6,235,159 +0.48(+4.87%)
Aug 14, 2023 9.943 10.09 9.651 9.775 5,925,608 +0.32(+3.35%)
Aug 11, 2023 9.368 9.686 9.349 9.458 8,205,661 +0.79(+9.15%)
Aug 10, 2023 8.585 8.784 8.199 8.665 5,870,508 -0.22(-2.46%)
Aug 09, 2023 8.744 9.111 8.689 8.883 4,456,120 -0.11(-1.21%)
Aug 08, 2023 9.121 9.279 8.952 8.992 6,519,201 +0.50(+5.83%)
Aug 07, 2023 8.238 8.713 8.238 8.496 4,472,700 +0.12(+1.42%)
Aug 04, 2023 8.179 8.427 8.047 8.377 6,623,794 +0.31(+3.81%)
Aug 03, 2023 8.248 8.298 7.956 8.070 7,815,433 -0.67(-7.71%)
Aug 02, 2023 8.446 8.793 8.437 8.744 8,368,416 +0.75(+9.43%)
Aug 01, 2023 7.852 8.060 7.813 7.990 9,502,982 +0.55(+7.32%)
Jul 31, 2023 7.743 7.812 7.386 7.445 7,713,032 -0.31(-3.96%)
Jul 28, 2023 8.149 8.189 7.743 7.752 17,970,774 -1.47(-15.91%)
Jul 27, 2023 8.843 9.309 8.803 9.220 5,711,171 +0.38(+4.26%)
Jul 26, 2023 9.309 9.309 8.764 8.843 7,184,760 -0.39(-4.19%)
Jul 25, 2023 8.803 9.251 8.714 9.230 6,360,808 -0.31(-3.22%)
Jul 24, 2023 10.47 10.56 9.289 9.537 6,573,948 -0.66(-6.51%)
Jul 21, 2023 9.973 10.29 9.914 10.20 3,068,716 -0.02(-0.19%)
Jul 20, 2023 10.22 10.37 10.09 10.22 3,578,499 +0.13(+1.28%)
Jul 19, 2023 9.884 10.12 9.686 10.09 4,357,716 -0.20(-1.93%)
Jul 18, 2023 10.07 10.49 9.993 10.29 4,138,076 +0.64(+6.68%)
Jul 17, 2023 9.844 10.02 9.587 9.646 4,476,491 +0.16(+1.67%)
Jul 14, 2023 9.368 9.577 9.358 9.487 3,497,948 +0.47(+5.16%)
Jul 13, 2023 9.339 9.349 8.992 9.021 5,137,911 -0.64(-6.67%)
Jul 12, 2023 9.973 10.10 9.596 9.666 5,040,423 -0.91(-8.62%)
Jul 11, 2023 10.79 11.04 10.58 10.58 2,040,738 -0.24(-2.20%)
Jul 10, 2023 11.16 11.19 10.73 10.82 1,803,624 +0.04(+0.37%)
Jul 07, 2023 11.35 11.35 10.59 10.78 3,064,923 -0.73(-6.37%)
Jul 06, 2023 11.40 11.63 11.25 11.51 3,335,746 +0.91(+8.61%)
Jul 05, 2023 10.55 10.72 10.53 10.60 2,632,612 +0.38(+3.69%)
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.