Skip to main content

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

7.830 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 7.910 7.940 7.800 7.830 5,986,610 +0.37(+4.96%)
May 28, 2024 7.410 7.550 7.330 7.460 6,545,664 +0.01(+0.13%)
May 24, 2024 7.540 7.590 7.380 7.450 10,626,904 +0.04(+0.54%)
May 23, 2024 7.130 7.460 7.060 7.410 11,180,998 +0.43(+6.16%)
May 22, 2024 6.790 6.990 6.760 6.980 5,836,355 +0.29(+4.33%)
May 21, 2024 6.690 6.800 6.630 6.690 7,940,329 +0.30(+4.69%)
May 20, 2024 6.420 6.458 6.310 6.390 5,683,407 +0.18(+2.90%)
May 17, 2024 6.320 6.390 6.080 6.210 11,113,592 -0.11(-1.74%)
May 16, 2024 6.660 6.747 6.290 6.320 11,858,167 -0.59(-8.54%)
May 15, 2024 6.940 7.120 6.900 6.910 4,602,984 -0.24(-3.36%)
May 14, 2024 7.120 7.180 7.060 7.150 7,112,625 +0.25(+3.62%)
May 13, 2024 7.090 7.110 6.820 6.900 10,547,920 -0.48(-6.50%)
May 10, 2024 7.250 7.450 7.180 7.380 7,065,569 -0.29(-3.78%)
May 09, 2024 7.730 7.870 7.660 7.670 5,463,845 -0.51(-6.23%)
May 08, 2024 8.380 8.410 8.170 8.180 4,371,674 +0.11(+1.36%)
May 07, 2024 8.020 8.110 8.000 8.070 5,545,928 +0.30(+3.86%)
May 06, 2024 7.680 7.862 7.625 7.770 5,526,725 +0.04(+0.52%)
May 03, 2024 7.790 7.970 7.720 7.730 8,971,356 -0.22(-2.77%)
May 02, 2024 8.660 8.669 7.760 7.950 22,166,918 -1.56(-16.40%)
May 01, 2024 9.590 9.680 9.230 9.510 5,288,663 -0.16(-1.65%)
Apr 30, 2024 9.490 9.710 9.410 9.670 5,513,595 +0.58(+6.38%)
Apr 29, 2024 9.290 9.375 9.060 9.090 5,022,624 -0.25(-2.68%)
Apr 26, 2024 9.280 9.450 9.140 9.340 6,740,142 -0.49(-4.98%)
Apr 25, 2024 10.21 10.21 9.790 9.830 5,709,897 -0.21(-2.09%)
Apr 24, 2024 10.09 10.22 9.990 10.04 5,389,562 -0.56(-5.28%)
Apr 23, 2024 10.87 10.90 10.60 10.60 5,725,432 -0.53(-4.76%)
Apr 22, 2024 11.55 11.66 11.10 11.13 3,499,586 -0.54(-4.63%)
Apr 19, 2024 11.77 11.86 11.65 11.67 3,388,098 +0.09(+0.78%)
Apr 18, 2024 11.74 11.78 11.49 11.58 3,496,365 -0.67(-5.47%)
Apr 17, 2024 11.98 12.29 11.96 12.25 3,474,263 +0.07(+0.57%)
Apr 16, 2024 12.06 12.28 11.95 12.18 4,404,503 +0.38(+3.22%)
Apr 15, 2024 11.38 11.92 11.37 11.80 3,113,462 -0.09(-0.76%)
Apr 12, 2024 11.44 11.99 11.44 11.89 5,943,361 +1.07(+9.89%)
Apr 11, 2024 10.71 11.03 10.64 10.82 4,491,457 -0.27(-2.43%)
Apr 10, 2024 11.07 11.24 10.91 11.09 3,512,284 +0.18(+1.65%)
Apr 09, 2024 11.10 11.13 10.91 10.91 2,826,918 -0.31(-2.76%)
Apr 08, 2024 11.22 11.28 11.05 11.22 2,033,039 -0.23(-2.01%)
Apr 05, 2024 11.47 11.53 11.36 11.45 2,162,893 +0.17(+1.51%)
Apr 04, 2024 10.83 11.35 10.80 11.28 3,966,098 +0.20(+1.81%)
Apr 03, 2024 11.25 11.35 11.05 11.08 3,590,992 +0.18(+1.65%)
Apr 02, 2024 11.00 11.01 10.66 10.90 4,078,948 -0.26(-2.33%)
Apr 01, 2024 11.13 11.35 10.89 11.16 4,026,897 -0.46(-3.96%)
Mar 28, 2024 11.79 11.81 11.46 11.62 3,173,807 -0.38(-3.17%)
Mar 27, 2024 12.30 12.35 12.00 12.00 2,732,063 +0.07(+0.59%)
Mar 26, 2024 11.81 11.96 11.77 11.93 2,184,661 -0.18(-1.49%)
Mar 25, 2024 12.21 12.21 11.97 12.11 2,064,547 -0.05(-0.41%)
Mar 22, 2024 12.16 12.28 12.06 12.16 2,876,207 +0.51(+4.38%)
Mar 21, 2024 11.42 11.67 11.39 11.65 2,519,058 +0.16(+1.39%)
Mar 20, 2024 11.81 11.87 11.46 11.49 2,463,272 -0.34(-2.87%)
Mar 19, 2024 11.87 12.11 11.73 11.83 2,830,927 +0.24(+2.03%)
Mar 18, 2024 11.46 11.72 11.44 11.59 2,639,642 -0.07(-0.60%)
Mar 15, 2024 11.52 11.69 11.44 11.66 3,636,763 +0.23(+1.99%)
Mar 14, 2024 11.15 11.57 11.10 11.44 5,574,277 +0.63(+5.88%)
Mar 13, 2024 10.76 10.85 10.47 10.80 5,687,775 -0.10(-0.91%)
Mar 12, 2024 11.01 11.15 10.85 10.90 5,407,838 -0.79(-6.79%)
Mar 11, 2024 11.95 11.96 11.44 11.69 4,807,844 -0.88(-7.02%)
Mar 08, 2024 12.67 12.78 12.44 12.58 3,045,561 -0.14(-1.09%)
Mar 07, 2024 12.84 12.99 12.72 12.72 3,090,119 +0.31(+2.48%)
Mar 06, 2024 12.19 12.51 12.03 12.41 4,123,257 -0.85(-6.43%)
Mar 05, 2024 13.15 13.32 12.93 13.26 3,581,334 +0.58(+4.54%)
Mar 04, 2024 12.24 12.79 12.24 12.69 3,777,855 +0.76(+6.41%)
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.