Skip to main content

FTSE China Bear 3X Direxion (NY: YANG )

13.70 -2.12 (-13.40%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.27 14.32 13.11 13.70 16,347,005 -2.12(-13.40%)
Nov 29, 2022 16.05 16.19 15.55 15.82 12,050,714 -2.75(-14.81%)
Nov 28, 2022 19.49 19.49 17.90 18.57 6,642,669 -0.51(-2.67%)
Nov 25, 2022 18.88 19.11 18.66 19.08 2,997,470 +0.94(+5.18%)
Nov 23, 2022 18.31 18.54 17.93 18.14 3,076,522 -0.71(-3.77%)
Nov 22, 2022 19.18 19.45 18.69 18.85 3,929,643 +0.56(+3.06%)
Nov 21, 2022 18.21 18.53 17.82 18.29 4,401,489 +0.82(+4.69%)
Nov 18, 2022 16.97 17.64 16.96 17.47 6,170,505 +1.49(+9.32%)
Nov 17, 2022 18.33 18.36 15.90 15.98 8,587,542 -1.18(-6.88%)
Nov 16, 2022 16.64 17.37 16.51 17.16 4,539,095 +0.97(+5.99%)
Nov 15, 2022 16.12 16.80 15.64 16.19 8,657,906 -2.91(-15.24%)
Nov 14, 2022 18.82 19.37 18.53 19.10 3,284,504 -0.40(-2.05%)
Nov 11, 2022 19.82 20.20 18.98 19.50 4,663,744 -3.02(-13.41%)
Nov 10, 2022 23.38 23.76 22.23 22.52 4,284,035 -4.80(-17.57%)
Nov 09, 2022 26.23 27.38 25.98 27.32 5,554,232 +2.94(+12.06%)
Nov 08, 2022 24.76 25.54 23.96 24.38 5,412,856 +0.06(+0.25%)
Nov 07, 2022 23.60 24.69 23.05 24.32 3,969,314 -0.38(-1.54%)
Nov 04, 2022 24.99 27.37 24.70 24.70 6,632,757 -7.24(-22.67%)
Nov 03, 2022 34.39 34.45 31.35 31.94 5,179,849 -1.01(-3.07%)
Nov 02, 2022 32.53 32.95 5,918,599 -0.45(-1.35%)
Nov 01, 2022 31.65 33.49 31.02 33.40 8,054,134 -4.74(-12.43%)
Oct 31, 2022 38.44 38.56 37.13 38.14 5,736,918 +2.82(+7.98%)
Oct 28, 2022 36.00 36.58 35.20 35.32 5,170,417 +3.04(+9.42%)
Oct 27, 2022 32.03 32.56 30.79 32.28 4,515,800 +2.18(+7.24%)
Oct 26, 2022 33.93 33.93 29.19 30.10 9,641,763 -3.86(-11.37%)
Oct 25, 2022 33.47 34.37 32.69 33.96 9,440,418 -1.98(-5.51%)
Oct 24, 2022 35.23 38.02 35.01 35.94 14,176,461 +8.23(+29.70%)
Oct 21, 2022 28.77 29.37 27.61 27.71 8,384,633 -0.46(-1.63%)
Oct 20, 2022 28.23 28.37 26.38 28.17 6,690,481 -0.39(-1.37%)
Oct 19, 2022 27.28 28.76 26.97 28.56 8,374,486 +3.26(+12.89%)
Oct 18, 2022 23.87 25.81 23.77 25.30 3,153,743 +0.51(+2.06%)
Oct 17, 2022 25.34 25.41 24.20 24.79 2,776,313 -2.47(-9.06%)
Oct 14, 2022 25.08 27.28 24.99 27.26 3,831,346 +1.24(+4.77%)
Oct 13, 2022 27.92 28.35 25.52 26.02 6,190,592 +0.57(+2.24%)
Oct 12, 2022 25.30 25.61 24.47 25.45 4,070,678 +0.45(+1.80%)
Oct 11, 2022 24.40 25.44 24.13 25.00 4,674,488 +1.87(+8.08%)
Oct 10, 2022 22.25 23.30 22.25 23.13 3,881,968 +1.97(+9.31%)
Oct 07, 2022 20.57 21.24 20.30 21.16 3,490,610 +1.36(+6.87%)
Oct 06, 2022 19.65 19.90 19.26 19.80 4,165,302 +0.51(+2.64%)
Oct 05, 2022 19.38 19.83 18.91 19.29 2,365,489 -0.37(-1.88%)
Oct 04, 2022 20.83 20.94 19.08 19.66 4,721,480 -2.77(-12.35%)
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.