Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

21.80 -0.32 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 214.87 222.27 213.95 219.44 224,950 -6.22(-2.76%)
Jul 29, 2021 232.60 232.60 222.00 225.66 386,080 -10.24(-4.34%)
Jul 28, 2021 217.97 237.36 216.69 235.90 676,649 +35.84(+17.92%)
Jul 27, 2021 193.29 201.33 184.88 200.05 785,736 -22.13(-9.96%)
Jul 26, 2021 231.87 234.80 220.35 222.18 382,810 -42.42(-16.03%)
Jul 23, 2021 269.73 269.73 260.03 264.61 172,736 -20.85(-7.30%)
Jul 22, 2021 285.09 287.31 282.71 285.45 67,325 +2.38(+0.84%)
Jul 21, 2021 274.30 283.17 272.83 283.07 94,408 +3.11(+1.11%)
Jul 20, 2021 275.94 282.34 272.93 279.97 93,006 -4.57(-1.61%)
Jul 19, 2021 283.81 285.45 278.32 284.54 108,008 -12.80(-4.30%)
Jul 16, 2021 305.20 305.93 295.33 297.34 56,110 -5.12(-1.69%)
Jul 15, 2021 301.54 305.38 299.17 302.46 60,301 +7.13(+2.41%)
Jul 14, 2021 301.73 301.95 294.60 295.33 62,502 -2.19(-0.74%)
Jul 13, 2021 294.23 302.64 294.23 297.52 96,250 +8.41(+2.91%)
Jul 12, 2021 288.01 289.48 285.45 289.11 57,771 -2.56(-0.88%)
Jul 09, 2021 284.54 293.50 281.80 291.67 193,669 +22.49(+8.36%)
Jul 08, 2021 267.71 271.74 264.61 269.18 225,070 -26.51(-8.97%)
Jul 07, 2021 302.82 303.56 293.31 295.69 87,954 +0.18(+0.06%)
Jul 06, 2021 301.73 302.64 293.13 295.51 185,280 -27.43(-8.49%)
Jul 02, 2021 319.83 322.94 318.19 322.94 92,632 -11.34(-3.39%)
Jul 01, 2021 340.86 342.14 328.61 334.28 78,765 -5.49(-1.61%)
Jun 30, 2021 338.30 342.32 336.84 339.76 70,426 -12.62(-3.58%)
Jun 29, 2021 346.53 352.38 343.05 352.38 60,049 -8.41(-2.33%)
Jun 28, 2021 357.50 361.89 357.32 360.79 58,608 +3.47(+0.97%)
Jun 25, 2021 352.93 357.59 350.55 357.32 86,674 +19.93(+5.91%)
Jun 24, 2021 333.36 338.12 332.45 337.39 35,928 +9.51(+2.90%)
Jun 23, 2021 327.88 333.55 327.14 327.88 59,313 +11.52(+3.64%)
Jun 22, 2021 314.16 317.64 313.06 316.36 51,655 -6.77(-2.09%)
Jun 21, 2021 319.84 323.31 314.89 323.12 44,520 +0.18(+0.06%)
Jun 18, 2021 324.40 327.14 321.30 322.94 63,241 +2.01(+0.63%)
Jun 17, 2021 316.92 323.49 314.91 320.93 63,574 +11.13(+3.59%)
Jun 16, 2021 318.38 319.47 306.15 309.80 111,938 -14.41(-4.45%)
Jun 15, 2021 329.51 329.51 323.12 324.22 59,334 -14.78(-4.36%)
Jun 14, 2021 335.53 339.54 332.79 339.00 45,079 +4.38(+1.31%)
Jun 11, 2021 337.90 338.27 332.25 334.62 32,875 -2.74(-0.81%)
Jun 10, 2021 334.07 338.63 332.25 337.35 59,013 +6.02(+1.82%)
Jun 09, 2021 332.79 337.17 330.42 331.33 49,327 -1.10(-0.33%)
Jun 08, 2021 336.08 336.81 329.32 332.43 50,640 -5.29(-1.57%)
Jun 07, 2021 337.90 337.90 331.70 337.72 66,299 -10.22(-2.94%)
Jun 04, 2021 345.93 348.48 345.38 347.94 35,939 +10.40(+3.08%)
Jun 03, 2021 342.83 343.56 336.64 337.54 97,060 -21.71(-6.04%)
Jun 02, 2021 361.07 361.07 355.96 359.25 53,327 -5.11(-1.40%)
Jun 01, 2021 364.90 366.18 358.52 364.36 98,395 +26.82(+7.95%)
May 28, 2021 334.07 339.36 333.70 337.54 36,785 -2.74(-0.80%)
May 27, 2021 338.45 341.37 333.52 340.27 40,092 -1.09(-0.32%)
May 26, 2021 341.55 342.28 339.09 341.37 51,930 +6.20(+1.85%)
May 25, 2021 333.16 337.17 331.51 335.16 104,950 +22.44(+7.18%)
May 24, 2021 314.91 316.01 310.71 312.72 42,307 -2.19(-0.70%)
May 21, 2021 323.49 323.49 313.36 314.91 82,534 -8.39(-2.60%)
May 20, 2021 317.83 325.49 317.61 323.31 74,316 +9.31(+2.96%)
May 19, 2021 300.86 315.79 299.77 314.00 99,517 +2.37(+0.76%)
May 18, 2021 311.08 316.37 308.53 311.63 77,313 +8.03(+2.64%)
May 17, 2021 299.95 303.96 297.76 303.60 59,558 +7.66(+2.59%)
May 14, 2021 290.10 297.58 286.63 295.94 74,228 +12.95(+4.58%)
May 13, 2021 294.66 297.40 279.88 282.98 103,800 -11.31(-3.84%)
May 12, 2021 304.69 305.79 293.75 294.30 101,133 -12.77(-4.16%)
May 11, 2021 291.56 308.53 289.92 307.07 134,973 -0.91(-0.30%)
May 10, 2021 322.39 322.76 306.15 307.98 148,520 -27.00(-8.06%)
May 07, 2021 335.35 340.09 332.79 334.98 71,884 +2.92(+0.88%)
May 06, 2021 329.69 334.06 326.59 332.06 69,036 +2.19(+0.66%)
May 05, 2021 331.70 334.25 327.87 329.87 65,173 +4.38(+1.35%)
May 04, 2021 332.06 334.80 320.57 325.49 90,980 -9.67(-2.89%)
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.