Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

23.88 +2.08 (+9.54%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.85 19.54 18.75 19.01 3,525,767 -1.63(-7.91%)
Oct 28, 2022 20.24 20.68 19.75 20.64 3,992,406 -2.00(-8.85%)
Oct 27, 2022 22.98 23.93 22.49 22.65 2,851,719 -1.86(-7.59%)
Oct 26, 2022 22.11 25.10 22.05 24.51 4,595,233 +2.54(+11.54%)
Oct 25, 2022 22.24 22.74 21.76 21.97 3,553,882 +1.09(+5.23%)
Oct 24, 2022 21.73 21.73 18.67 20.88 8,639,601 -8.85(-29.77%)
Oct 21, 2022 28.56 29.84 27.99 29.73 1,600,334 +0.51(+1.75%)
Oct 20, 2022 29.23 31.03 29.04 29.22 1,529,121 +0.35(+1.22%)
Oct 19, 2022 30.62 30.91 28.60 28.87 2,104,339 -4.23(-12.77%)
Oct 18, 2022 34.97 35.20 32.40 33.09 1,584,760 -0.71(-2.11%)
Oct 17, 2022 33.14 34.48 33.12 33.80 1,305,544 +2.71(+8.70%)
Oct 14, 2022 33.82 33.82 30.97 31.10 988,785 -1.37(-4.21%)
Oct 13, 2022 30.06 33.18 29.56 32.46 1,530,661 -0.86(-2.59%)
Oct 12, 2022 33.67 34.59 33.08 33.33 1,075,275 -0.63(-1.85%)
Oct 11, 2022 34.88 35.27 33.20 33.95 1,278,265 -3.03(-8.19%)
Oct 10, 2022 38.62 38.62 36.53 36.98 808,387 -3.73(-9.17%)
Oct 07, 2022 42.06 42.55 40.46 40.72 606,709 -2.96(-6.78%)
Oct 06, 2022 43.92 44.89 43.40 43.68 996,149 -1.21(-2.69%)
Oct 05, 2022 44.37 45.69 43.64 44.88 1,329,439 +0.96(+2.18%)
Oct 04, 2022 41.73 45.02 41.73 43.92 1,504,372 +4.75(+12.12%)
Oct 03, 2022 38.46 39.53 37.70 39.18 1,522,885 +0.57(+1.48%)
Sep 30, 2022 38.27 39.98 38.21 38.61 682,833 -0.63(-1.60%)
Sep 29, 2022 39.61 39.79 38.03 39.23 1,558,938 -4.06(-9.39%)
Sep 28, 2022 40.58 43.58 40.25 43.30 1,112,009 +1.47(+3.52%)
Sep 27, 2022 43.59 44.86 41.18 41.83 3,851,291 -1.41(-3.25%)
Sep 26, 2022 43.65 44.58 42.96 43.23 1,041,478 +0.70(+1.65%)
Sep 23, 2022 42.25 42.81 41.48 42.53 3,064,063 -1.78(-4.01%)
Sep 22, 2022 45.35 45.99 44.19 44.30 797,873 -0.70(-1.56%)
Sep 21, 2022 47.62 47.62 44.89 45.01 1,105,973 -3.97(-8.10%)
Sep 20, 2022 49.38 50.18 48.44 48.98 802,930 -1.06(-2.13%)
Sep 19, 2022 48.39 50.07 48.28 50.04 572,203 +0.63(+1.27%)
Sep 16, 2022 50.23 50.41 48.87 49.41 578,737 -2.53(-4.86%)
Sep 15, 2022 52.17 53.60 51.42 51.94 407,101 -0.43(-0.82%)
Sep 14, 2022 52.59 52.79 51.41 52.37 393,742 +0.07(+0.13%)
Sep 13, 2022 54.50 55.78 52.19 52.30 990,670 -7.69(-12.82%)
Sep 12, 2022 58.92 60.10 57.84 59.99 573,448 +2.24(+3.88%)
Sep 09, 2022 57.16 58.59 57.02 57.75 649,172 +3.82(+7.08%)
Sep 08, 2022 53.24 54.42 52.47 53.93 1,002,479 -2.08(-3.71%)
Sep 07, 2022 54.33 56.32 53.51 56.01 882,509 +1.89(+3.49%)
Sep 06, 2022 55.81 55.84 53.93 54.12 819,541 -3.35(-5.83%)
Sep 02, 2022 59.69 59.84 57.17 57.47 1,088,319 -3.81(-6.21%)
Sep 01, 2022 60.85 61.87 59.27 61.28 610,525 -2.17(-3.43%)
Aug 31, 2022 64.50 66.00 62.98 63.46 783,929 +3.77(+6.32%)
Aug 30, 2022 63.57 63.73 59.02 59.69 789,718 -5.24(-8.07%)
Aug 29, 2022 66.29 68.46 64.88 64.93 471,772 -1.94(-2.90%)
Aug 26, 2022 73.68 73.68 66.58 66.87 1,329,783 -1.64(-2.40%)
Aug 25, 2022 64.80 68.57 63.74 68.51 2,200,613 +8.85(+14.83%)
Aug 24, 2022 56.54 61.62 55.97 59.66 566,653 +0.72(+1.22%)
Aug 23, 2022 58.57 59.39 56.50 58.94 432,686 -0.18(-0.31%)
Aug 22, 2022 58.74 60.08 58.74 59.12 578,751 +1.21(+2.08%)
Aug 19, 2022 58.42 59.35 57.51 57.91 409,373 -0.99(-1.68%)
Aug 18, 2022 59.96 60.10 57.78 58.90 595,034 -2.13(-3.49%)
Aug 17, 2022 61.02 62.29 60.61 61.03 393,731 -0.37(-0.60%)
Aug 16, 2022 60.84 62.00 60.55 61.40 454,180 -2.15(-3.38%)
Aug 15, 2022 62.24 64.00 61.95 63.54 481,803 -0.91(-1.41%)
Aug 12, 2022 61.21 64.56 61.21 64.45 540,991 +1.00(+1.57%)
Aug 11, 2022 63.25 66.77 62.90 63.46 912,264 +3.27(+5.43%)
Aug 10, 2022 59.30 60.52 57.77 60.19 910,734 -1.02(-1.66%)
Aug 09, 2022 62.09 62.86 60.86 61.21 391,722 -1.23(-1.98%)
Aug 08, 2022 63.15 64.09 62.03 62.44 400,806 -1.70(-2.65%)
Aug 05, 2022 62.72 64.37 62.21 64.14 657,811 -2.08(-3.14%)
Aug 04, 2022 67.41 68.73 65.19 66.22 670,890 +2.86(+4.51%)
Aug 03, 2022 61.80 63.86 60.41 63.36 1,252,484 +1.45(+2.35%)
Aug 02, 2022 59.47 64.70 58.88 61.91 2,474,366 -1.39(-2.19%)
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.