Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

78.85 -6.79 (-7.93%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 79.00 79.90 77.93 78.85 1,057,201 -6.79(-7.93%)
Nov 26, 2024 84.12 87.03 84.08 85.64 622,880 +1.43(+1.70%)
Nov 25, 2024 85.17 85.78 83.72 84.21 649,417 -0.18(-0.21%)
Nov 22, 2024 84.20 85.08 83.87 84.39 825,759 +5.53(+7.01%)
Nov 21, 2024 79.13 79.77 78.46 78.86 495,776 +1.40(+1.81%)
Nov 20, 2024 77.67 78.40 77.10 77.46 512,238 -0.94(-1.20%)
Nov 19, 2024 78.29 78.85 77.91 78.40 577,762 +2.40(+3.16%)
Nov 18, 2024 77.58 78.24 76.00 76.00 737,731 -4.59(-5.70%)
Nov 15, 2024 80.61 81.94 80.21 80.59 1,407,179 -1.30(-1.59%)
Nov 14, 2024 80.34 82.92 80.00 81.89 1,583,732 +2.61(+3.29%)
Nov 13, 2024 77.15 79.93 76.93 79.28 1,041,851 +0.22(+0.28%)
Nov 12, 2024 77.31 79.90 76.47 79.06 1,537,884 +8.03(+11.31%)
Nov 11, 2024 70.05 71.73 69.90 71.03 814,099 +0.17(+0.24%)
Nov 08, 2024 68.18 72.01 67.66 70.86 2,348,894 +10.23(+16.87%)
Nov 07, 2024 63.04 63.69 59.20 60.63 2,722,493 -11.76(-16.25%)
Nov 06, 2024 73.12 75.10 70.89 72.39 1,595,505 +5.71(+8.56%)
Nov 05, 2024 66.47 67.95 65.67 66.68 1,147,948 -5.08(-7.08%)
Nov 04, 2024 70.91 71.76 68.85 71.76 562,189 +68.12(+1871.43%)
Nov 01, 2024 3.590 3.669 3.540 3.640 15,327,512 -0.05(-1.36%)
Oct 31, 2024 3.680 3.810 3.670 3.690 23,609,144 +0.05(+1.37%)
Oct 30, 2024 3.710 3.750 3.610 3.640 21,693,724 +0.12(+3.41%)
Oct 29, 2024 3.390 3.540 3.370 3.520 36,473,960 +0.07(+2.03%)
Oct 28, 2024 3.580 3.590 3.410 3.450 29,906,740 -0.18(-4.96%)
Oct 25, 2024 3.540 3.640 3.500 3.630 26,300,188 +0.01(+0.28%)
Oct 24, 2024 3.610 3.720 3.560 3.620 27,694,196 +0.06(+1.69%)
Oct 23, 2024 3.420 3.590 3.410 3.560 30,499,872 +0.03(+0.85%)
Oct 22, 2024 3.610 3.615 3.440 3.530 40,561,460 -0.08(-2.22%)
Oct 21, 2024 3.630 3.700 3.570 3.610 28,658,532 +0.15(+4.34%)
Oct 18, 2024 3.370 3.520 3.360 3.460 58,136,736 -0.52(-13.07%)
Oct 17, 2024 3.920 4.050 3.910 3.980 54,714,548 +0.27(+7.28%)
Oct 16, 2024 3.740 3.760 3.590 3.710 47,567,256 -0.19(-4.87%)
Oct 15, 2024 3.660 3.950 3.620 3.900 104,908,000 +0.52(+15.38%)
Oct 14, 2024 3.330 3.430 3.140 3.380 82,709,128 +0.19(+5.96%)
Oct 11, 2024 3.420 3.460 3.130 3.190 93,927,440 -0.05(-1.54%)
Oct 10, 2024 3.200 3.400 3.140 3.240 83,477,608 -0.11(-3.28%)
Oct 09, 2024 3.550 3.560 3.280 3.350 146,752,048 +0.10(+3.08%)
Oct 08, 2024 3.230 3.460 3.140 3.250 196,283,056 +0.86(+35.98%)
Oct 07, 2024 2.590 2.700 2.390 2.390 128,488,616 -0.37(-13.41%)
Oct 04, 2024 2.810 2.870 2.750 2.760 80,651,056 -0.30(-9.80%)
Oct 03, 2024 3.170 3.190 2.980 3.060 84,323,368 +0.21(+7.37%)
Oct 02, 2024 2.980 3.190 2.850 2.850 163,015,328 -0.79(-21.70%)
Oct 01, 2024 4.060 4.150 3.630 3.640 72,338,600 -0.52(-12.50%)
Sep 30, 2024 3.770 4.160 3.760 4.160 86,027,840 +0.16(+4.00%)
Sep 27, 2024 4.160 4.188 3.900 4.000 59,123,032 -0.12(-2.91%)
Sep 26, 2024 4.140 4.450 4.000 4.120 71,170,928 -1.24(-23.13%)
Sep 25, 2024 5.430 5.450 5.210 5.360 20,195,016 +0.37(+7.41%)
Sep 24, 2024 5.750 5.840 4.910 4.990 54,498,476 -2.08(-29.41%)
Sep 23, 2024 7.227 7.247 6.901 7.069 9,122,145 -0.44(-5.80%)
Sep 20, 2024 7.405 7.534 7.336 7.504 5,629,000 -0.02(-0.26%)
Sep 19, 2024 7.682 7.841 7.465 7.524 7,245,220 -0.86(-10.26%)
Sep 18, 2024 8.166 8.433 8.138 8.384 4,991,723 +0.13(+1.56%)
Sep 17, 2024 8.275 8.285 8.077 8.255 5,396,929 -0.33(-3.80%)
Sep 16, 2024 8.562 8.631 8.503 8.582 3,385,225 -0.14(-1.59%)
Sep 13, 2024 8.661 8.839 8.631 8.720 5,300,921 -0.13(-1.45%)
Sep 12, 2024 8.898 9.032 8.794 8.849 3,819,310 +0.01(+0.11%)
Sep 11, 2024 9.076 9.175 8.819 8.839 5,434,458 -0.29(-3.14%)
Sep 10, 2024 9.056 9.297 9.036 9.125 5,991,387 +0.09(+0.98%)
Sep 09, 2024 9.165 9.224 8.966 9.036 6,033,479 -0.01(-0.11%)
Sep 06, 2024 8.750 9.111 8.710 9.046 7,132,696 +0.36(+4.10%)
Sep 05, 2024 8.661 8.740 8.532 8.690 4,968,649 +0.14(+1.62%)
Sep 04, 2024 8.552 8.592 8.423 8.552 6,423,348 -0.01(-0.12%)
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.