Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

21.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 218.85 219.26 216.13 217.61 132,611 -18.71(-7.92%)
Nov 27, 2019 235.09 237.54 234.47 236.33 50,610 -0.99(-0.42%)
Nov 26, 2019 235.83 238.31 232.49 237.32 64,924 +1.49(+0.63%)
Nov 25, 2019 231.74 236.57 231.12 235.83 100,426 +11.15(+4.96%)
Nov 22, 2019 226.66 226.66 222.69 224.68 59,882 -0.50(-0.22%)
Nov 21, 2019 223.56 225.42 221.33 225.17 63,169 -1.61(-0.71%)
Nov 20, 2019 228.52 230.63 224.31 226.78 81,705 -3.22(-1.40%)
Nov 19, 2019 232.86 233.48 229.14 230.01 93,037 +6.20(+2.77%)
Nov 18, 2019 225.67 226.41 223.69 223.81 64,747 +2.11(+0.95%)
Nov 15, 2019 220.96 222.69 219.84 221.70 99,696 +1.24(+0.56%)
Nov 14, 2019 220.22 221.21 217.00 220.47 70,470 -1.49(-0.67%)
Nov 13, 2019 221.58 224.55 220.47 221.95 123,437 -10.04(-4.33%)
Nov 12, 2019 235.34 235.96 230.38 231.99 102,097 -5.70(-2.40%)
Nov 11, 2019 232.98 238.19 232.73 237.69 98,862 -12.02(-4.81%)
Nov 08, 2019 250.70 252.19 246.99 249.71 109,508 -5.45(-2.14%)
Nov 07, 2019 255.91 258.88 253.68 255.16 172,561 +6.20(+2.49%)
Nov 06, 2019 252.31 253.43 248.22 248.97 143,861 -1.36(-0.54%)
Nov 05, 2019 250.70 251.45 248.22 250.33 132,048 +4.34(+1.76%)
Nov 04, 2019 247.85 249.22 244.88 245.99 141,491 +8.92(+3.76%)
Nov 01, 2019 234.10 238.06 233.72 237.07 166,349 +13.26(+5.93%)
Oct 31, 2019 226.41 226.41 220.59 223.81 88,496 -3.35(-1.47%)
Oct 30, 2019 224.06 227.78 221.46 227.16 66,840 -2.48(-1.08%)
Oct 29, 2019 228.15 230.50 227.62 229.63 107,323 -6.69(-2.83%)
Oct 28, 2019 235.71 237.57 235.58 236.33 87,850 +6.57(+2.86%)
Oct 25, 2019 225.17 230.50 224.55 229.76 86,624 +4.09(+1.81%)
Oct 24, 2019 227.90 227.90 224.55 225.67 51,888 -0.12(-0.05%)
Oct 23, 2019 223.07 226.54 222.69 225.79 47,856 -2.48(-1.09%)
Oct 22, 2019 229.01 229.63 227.65 228.27 57,804 -5.08(-2.18%)
Oct 21, 2019 232.36 233.60 230.25 233.35 84,352 +7.44(+3.29%)
Oct 18, 2019 229.26 231.62 225.92 225.92 116,133 -7.19(-3.08%)
Oct 17, 2019 234.72 234.96 232.49 233.10 63,743 +2.48(+1.07%)
Oct 16, 2019 229.51 231.99 228.64 230.63 65,770 -0.25(-0.11%)
Oct 15, 2019 227.78 233.54 227.65 230.87 93,019 +6.44(+2.87%)
Oct 14, 2019 227.78 228.52 224.43 224.43 71,894 -3.35(-1.47%)
Oct 11, 2019 230.25 233.48 226.04 227.78 318,641 +9.29(+4.25%)
Oct 10, 2019 213.40 219.97 213.28 218.48 139,224 +7.68(+3.65%)
Oct 09, 2019 211.29 213.15 209.68 210.80 108,433 +8.55(+4.23%)
Oct 08, 2019 205.72 207.33 202.12 202.25 122,158 -4.09(-1.98%)
Oct 07, 2019 206.83 210.67 205.84 206.34 115,990 -4.34(-2.06%)
Oct 04, 2019 208.20 211.29 205.22 210.67 105,579 -1.36(-0.64%)
Oct 03, 2019 208.81 212.16 206.46 212.04 207,561 +9.54(+4.71%)
Oct 02, 2019 202.50 203.49 199.65 202.50 113,396 +0.74(+0.37%)
Oct 01, 2019 205.72 206.21 199.89 201.75 96,617 -2.48(-1.21%)
Sep 30, 2019 205.22 207.82 204.11 204.23 77,848 +5.33(+2.68%)
Sep 27, 2019 206.34 208.20 196.18 198.90 336,450 -7.44(-3.60%)
Sep 26, 2019 209.19 209.19 204.73 206.34 116,868 -4.46(-2.12%)
Sep 25, 2019 208.81 211.54 205.47 210.80 139,544 +1.74(+0.83%)
Sep 24, 2019 213.28 213.53 207.45 209.06 166,709 -4.71(-2.20%)
Sep 23, 2019 209.73 214.02 209.49 213.77 70,039 +0.37(+0.17%)
Sep 20, 2019 217.32 218.18 211.69 213.41 140,309 -3.67(-1.69%)
Sep 19, 2019 219.16 220.50 216.10 217.08 116,991 -4.65(-2.10%)
Sep 18, 2019 223.07 223.68 216.71 221.73 127,969 -4.16(-1.84%)
Sep 17, 2019 220.62 226.13 220.01 225.89 96,567 -3.55(-1.55%)
Sep 16, 2019 230.41 231.76 227.72 229.44 104,064 -7.22(-3.05%)
Sep 13, 2019 236.04 237.76 235.06 236.66 118,718 +6.85(+2.98%)
Sep 12, 2019 229.56 234.82 227.11 229.80 236,485 +2.94(+1.29%)
Sep 11, 2019 225.15 228.09 224.05 226.87 132,382 +9.55(+4.39%)
Sep 10, 2019 217.81 219.81 216.34 217.32 98,212 -0.12(-0.06%)
Sep 09, 2019 217.57 218.67 215.61 217.44 83,356 +1.47(+0.68%)
Sep 06, 2019 217.57 217.69 215.67 215.97 144,754 +1.22(+0.57%)
Sep 05, 2019 214.38 217.08 214.14 214.75 167,193 +7.83(+3.78%)
Sep 04, 2019 205.70 207.53 204.11 206.92 180,796 +13.58(+7.03%)
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.