FTSE China Bear 3X Direxion (NY: YANG )

16.56 USD +0.23 (+1.41%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 16.75 16.83 16.53 16.56 188,900 +0.23(+1.41%)
Nov 24, 2020 16.45 16.75 16.30 16.33 281,068 -0.25(-1.51%)
Nov 23, 2020 16.21 16.66 16.17 16.58 236,153 +0.13(+0.79%)
Nov 20, 2020 16.65 16.69 16.32 16.45 225,200 -0.50(-2.95%)
Nov 19, 2020 16.94 17.00 16.71 16.95 205,812 +0.24(+1.44%)
Nov 18, 2020 16.39 16.74 16.39 16.71 282,097 +0.25(+1.52%)
Nov 17, 2020 16.72 16.80 16.36 16.46 245,690 +0.29(+1.79%)
Nov 16, 2020 16.26 16.42 16.03 16.17 235,459 -0.25(-1.52%)
Nov 13, 2020 16.49 16.72 16.30 16.42 360,000 -0.44(-2.61%)
Nov 12, 2020 16.46 16.98 16.21 16.86 504,393 +0.58(+3.56%)
Nov 11, 2020 17.02 17.06 16.20 16.28 557,233 -0.51(-3.04%)
Nov 10, 2020 16.40 16.91 16.27 16.79 570,982 +1.03(+6.54%)
Nov 09, 2020 14.59 15.81 14.52 15.76 618,486 -0.51(-3.13%)
Nov 06, 2020 16.49 16.58 16.02 16.27 358,700 -0.01(-0.06%)
Nov 05, 2020 16.03 16.69 16.01 16.28 663,180 -0.83(-4.85%)
Nov 04, 2020 18.16 18.24 17.00 17.11 903,130 -2.40(-12.30%)
Nov 03, 2020 19.68 19.82 19.20 19.51 501,199 -0.14(-0.71%)
Nov 02, 2020 19.80 20.11 19.62 19.65 423,552 -1.23(-5.89%)
Oct 30, 2020 20.81 21.18 20.70 20.88 585,700 +0.52(+2.55%)
Oct 29, 2020 20.41 20.59 20.05 20.36 439,061 -0.91(-4.28%)
Oct 28, 2020 20.85 21.34 20.73 21.27 648,018 +1.22(+6.08%)
Oct 27, 2020 20.35 20.58 20.00 20.05 434,298 -0.07(-0.35%)
Oct 26, 2020 20.25 20.65 19.80 20.12 735,611 +0.55(+2.81%)
Oct 23, 2020 19.82 20.07 19.57 19.57 290,300 -0.23(-1.16%)
Oct 22, 2020 19.71 20.01 19.63 19.80 293,050 -0.46(-2.27%)
Oct 21, 2020 20.14 20.30 19.83 20.26 482,893 -0.55(-2.64%)
Oct 20, 2020 20.91 20.99 20.54 20.81 369,191 -0.24(-1.14%)
Oct 19, 2020 20.90 21.21 20.66 21.05 421,709 -0.02(-0.09%)
Oct 16, 2020 21.03 21.24 20.90 21.07 389,200 -0.95(-4.31%)
Oct 15, 2020 22.35 22.39 21.93 22.02 453,062 +0.50(+2.32%)
Oct 14, 2020 21.01 21.55 20.92 21.52 290,639 +0.78(+3.76%)
Oct 13, 2020 20.82 21.00 20.63 20.74 316,669 +0.03(+0.14%)
Oct 12, 2020 20.94 21.06 20.63 20.71 391,817 -1.75(-7.79%)
Oct 09, 2020 22.87 22.88 22.32 22.46 284,600 -0.15(-0.66%)
Oct 08, 2020 22.90 23.03 22.58 22.61 251,471 -0.37(-1.61%)
Oct 07, 2020 23.12 23.34 22.85 22.98 458,090 -0.75(-3.16%)
Oct 06, 2020 23.73 23.93 23.33 23.73 668,452 -0.47(-1.94%)
Oct 05, 2020 24.69 24.75 24.19 24.20 386,400 -0.32(-1.31%)
Oct 02, 2020 24.86 24.86 23.75 24.52 528,400 +0.80(+3.37%)
Oct 01, 2020 23.91 24.28 23.60 23.72 366,143 -0.91(-3.69%)
Sep 30, 2020 25.28 25.34 24.49 24.63 567,335 -1.57(-5.99%)
Sep 29, 2020 26.54 26.54 26.00 26.20 204,517 +0.35(+1.35%)
Sep 28, 2020 25.95 26.23 25.85 25.85 256,837 -1.32(-4.86%)
Sep 25, 2020 27.58 28.06 27.05 27.17 419,900 +0.78(+2.96%)
Sep 24, 2020 26.62 26.73 25.99 26.39 500,439 +1.02(+4.02%)
Sep 23, 2020 24.79 25.42 24.72 25.37 364,920 +0.71(+2.88%)
Sep 22, 2020 24.29 24.99 24.29 24.66 317,964 +0.61(+2.54%)
Sep 21, 2020 24.63 25.01 23.99 24.05 440,375 +0.63(+2.69%)
Sep 18, 2020 23.01 23.47 23.01 23.42 331,800 -0.09(-0.38%)
Sep 17, 2020 23.70 23.82 23.29 23.51 386,296 +0.57(+2.48%)
Sep 16, 2020 22.73 22.97 22.53 22.94 404,641 +0.11(+0.48%)
Sep 15, 2020 22.61 22.93 22.54 22.83 349,177 -0.57(-2.44%)
Sep 14, 2020 23.46 23.55 23.26 23.40 376,746 -0.50(-2.09%)
Sep 11, 2020 23.60 24.14 23.38 23.90 632,300 -0.73(-2.96%)
Sep 10, 2020 23.75 24.64 23.57 24.63 711,283 +1.45(+6.26%)
Sep 09, 2020 23.59 23.80 23.07 23.18 368,682 -0.54(-2.28%)
Sep 08, 2020 23.88 24.05 23.35 23.72 650,413 +1.37(+6.13%)
Sep 04, 2020 22.37 23.42 22.03 22.35 953,700 -0.25(-1.11%)
Sep 03, 2020 22.05 23.05 22.00 22.60 1,232,156 +1.34(+6.30%)
Sep 02, 2020 20.98 21.80 20.98 21.26 501,017 +0.18(+0.85%)
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.