Skip to main content

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

26.04 -0.18 (-0.71%)
Streaming Delayed Price Updated: 10:48 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 26.22 26.38 25.96 26.22 8,128,373 -1.91(-6.79%)
Nov 21, 2024 28.04 28.32 27.82 28.13 4,329,106 -0.50(-1.75%)
Nov 20, 2024 28.57 28.79 28.33 28.63 4,022,536 +0.30(+1.06%)
Nov 19, 2024 28.37 28.55 28.18 28.33 4,564,888 -0.82(-2.81%)
Nov 18, 2024 28.65 29.25 28.47 29.15 6,940,919 +1.48(+5.35%)
Nov 15, 2024 27.68 27.81 27.23 27.67 7,234,322 +0.40(+1.47%)
Nov 14, 2024 27.85 27.97 26.94 27.27 9,107,009 -0.89(-3.16%)
Nov 13, 2024 28.91 29.08 28.00 28.16 8,498,565 -0.20(-0.71%)
Nov 12, 2024 29.09 29.55 28.03 28.36 14,829,972 -3.54(-11.10%)
Nov 11, 2024 32.28 32.47 31.70 31.90 7,702,251 -0.23(-0.72%)
Nov 08, 2024 33.60 34.10 31.55 32.13 27,708,180 -6.40(-16.61%)
Nov 07, 2024 37.49 39.19 37.11 38.53 16,013,152 +5.37(+16.19%)
Nov 06, 2024 32.72 34.00 31.73 33.16 12,738,758 -3.17(-8.73%)
Nov 05, 2024 36.37 36.79 35.70 36.33 9,665,069 +2.38(+7.01%)
Nov 04, 2024 34.24 35.24 33.90 33.95 6,562,756 +0.55(+1.65%)
Nov 01, 2024 33.90 34.26 33.19 33.40 5,386,547 +0.42(+1.27%)
Oct 31, 2024 32.98 33.12 31.93 32.98 5,868,656 -0.36(-1.08%)
Oct 30, 2024 32.59 33.73 32.32 33.34 7,505,486 -1.27(-3.67%)
Oct 29, 2024 36.07 36.08 34.41 34.61 9,342,174 -0.69(-1.95%)
Oct 28, 2024 34.15 35.71 34.00 35.30 7,915,209 +1.62(+4.81%)
Oct 25, 2024 34.37 34.81 33.63 33.68 11,457,572 -0.01(-0.03%)
Oct 24, 2024 33.98 34.30 32.83 33.69 7,197,938 -0.65(-1.89%)
Oct 23, 2024 35.68 35.84 34.09 34.34 9,403,855 -0.34(-0.98%)
Oct 22, 2024 33.95 35.55 33.91 34.68 10,079,041 +0.73(+2.15%)
Oct 21, 2024 33.69 34.38 33.08 33.95 9,404,708 -1.43(-4.04%)
Oct 18, 2024 36.16 36.22 35.00 35.38 18,878,356 +3.97(+12.64%)
Oct 17, 2024 32.00 32.05 30.76 31.41 15,271,774 -2.50(-7.37%)
Oct 16, 2024 33.74 34.82 33.46 33.91 11,564,240 +1.73(+5.38%)
Oct 15, 2024 35.27 35.50 31.93 32.18 31,854,822 -6.04(-15.80%)
Oct 14, 2024 38.99 41.27 37.83 38.22 22,688,676 -2.52(-6.19%)
Oct 11, 2024 37.76 41.46 37.28 40.74 24,901,008 +0.61(+1.52%)
Oct 10, 2024 40.48 41.28 38.28 40.13 24,775,672 +1.34(+3.45%)
Oct 09, 2024 36.90 40.00 36.80 38.79 38,099,268 -1.97(-4.83%)
Oct 08, 2024 41.99 43.83 37.00 40.76 59,479,280 -17.81(-30.41%)
Oct 07, 2024 55.59 59.26 53.22 58.57 40,298,496 +6.74(+13.00%)
Oct 04, 2024 51.21 52.07 50.26 51.83 19,471,782 +5.09(+10.89%)
Oct 03, 2024 45.00 48.44 44.83 46.74 21,122,680 -3.75(-7.43%)
Oct 02, 2024 49.08 50.72 46.62 50.49 35,910,036 +9.04(+21.81%)
Oct 01, 2024 37.74 41.58 36.99 41.45 20,633,784 +4.52(+12.24%)
Sep 30, 2024 40.56 40.61 36.80 36.93 28,457,844 -1.40(-3.65%)
Sep 27, 2024 36.83 39.27 36.70 38.33 21,924,120 +0.98(+2.62%)
Sep 26, 2024 37.27 37.98 35.43 37.35 24,633,616 +7.12(+23.55%)
Sep 25, 2024 29.91 31.30 29.77 30.23 9,564,089 -2.62(-7.98%)
Sep 24, 2024 30.16 33.21 29.86 32.85 15,781,840 +7.41(+29.13%)
Sep 23, 2024 24.97 26.00 24.90 25.44 4,168,303 +1.41(+5.86%)
Sep 20, 2024 24.42 24.62 23.96 24.03 3,016,037 -0.01(-0.04%)
Sep 19, 2024 23.62 24.14 23.15 24.04 4,652,972 +2.27(+10.41%)
Sep 18, 2024 22.34 22.42 21.62 21.77 2,115,425 -0.32(-1.45%)
Sep 17, 2024 22.03 22.52 21.99 22.09 2,201,036 +0.84(+3.95%)
Sep 16, 2024 21.35 21.45 21.16 21.25 1,140,256 +0.32(+1.53%)
Sep 13, 2024 21.11 21.13 20.68 20.94 3,131,783 +0.33(+1.60%)
Sep 12, 2024 20.52 20.76 20.21 20.61 3,833,190 -0.01(-0.05%)
Sep 11, 2024 20.17 20.71 19.94 20.62 4,924,329 +0.59(+2.94%)
Sep 10, 2024 20.19 20.22 19.65 20.03 2,332,623 -0.20(-0.99%)
Sep 09, 2024 19.94 20.38 19.81 20.23 1,403,862 +0.04(+0.20%)
Sep 06, 2024 20.94 21.01 20.04 20.19 2,323,168 -0.82(-3.90%)
Sep 05, 2024 21.13 21.44 20.95 21.01 1,710,285 -0.35(-1.64%)
Sep 04, 2024 21.42 21.69 21.27 21.35 1,770,579 +0.00(+0.00%)
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.