Skip to main content

FTSE China Bull 3X Direxion (NY: YINN )

33.14 -1.80 (-5.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 33.56 33.95 33.09 33.14 814,576 -1.80(-5.15%)
Nov 23, 2022 34.59 35.29 34.23 34.94 1,342,478 +1.26(+3.74%)
Nov 22, 2022 33.06 33.94 32.55 33.68 1,386,141 -1.04(-3.00%)
Nov 21, 2022 34.97 35.69 34.22 34.72 1,161,587 -1.71(-4.69%)
Nov 18, 2022 37.70 37.70 36.01 36.43 1,956,704 -3.73(-9.29%)
Nov 17, 2022 35.22 40.35 34.93 40.16 2,694,497 +2.64(+7.04%)
Nov 16, 2022 39.01 39.22 37.08 37.52 1,177,293 -2.59(-6.46%)
Nov 15, 2022 40.24 41.07 38.93 40.11 2,842,580 +5.35(+15.39%)
Nov 14, 2022 35.15 35.79 34.26 34.76 2,275,785 +0.52(+1.52%)
Nov 11, 2022 33.69 34.83 33.17 34.24 2,840,076 +4.06(+13.45%)
Nov 10, 2022 29.42 30.36 28.91 30.18 2,844,669 +4.54(+17.71%)
Nov 09, 2022 26.98 27.19 25.54 25.64 2,497,151 -3.49(-11.98%)
Nov 08, 2022 28.59 29.62 27.75 29.13 2,234,700 -0.05(-0.17%)
Nov 07, 2022 30.01 30.69 28.71 29.18 2,627,107 +0.42(+1.46%)
Nov 04, 2022 28.55 28.81 26.80 28.76 4,887,051 +5.37(+22.96%)
Nov 03, 2022 21.71 23.85 21.69 23.39 2,843,865 +0.61(+2.68%)
Nov 02, 2022 23.06 22.78 4,777,899 +0.32(+1.42%)
Nov 01, 2022 23.41 23.69 22.39 22.46 5,146,657 +2.44(+12.19%)
Oct 31, 2022 19.85 20.58 19.75 20.02 3,347,783 -1.72(-7.91%)
Oct 28, 2022 21.32 21.77 20.80 21.74 3,790,866 -2.11(-8.85%)
Oct 27, 2022 24.20 25.20 23.69 23.85 2,707,762 -1.96(-7.59%)
Oct 26, 2022 23.29 26.43 23.22 25.81 4,363,262 +2.67(+11.54%)
Oct 25, 2022 23.42 23.95 22.92 23.14 3,374,479 +1.15(+5.23%)
Oct 24, 2022 22.89 22.89 19.66 21.99 8,203,466 -9.32(-29.77%)
Oct 21, 2022 30.08 31.43 29.48 31.31 1,519,548 +0.54(+1.75%)
Oct 20, 2022 30.78 32.68 30.58 30.77 1,451,930 +0.37(+1.22%)
Oct 19, 2022 32.25 32.55 30.12 30.40 1,998,110 -4.45(-12.77%)
Oct 18, 2022 36.83 37.07 34.12 34.85 1,504,760 -0.75(-2.11%)
Oct 17, 2022 34.90 36.31 34.88 35.60 1,239,639 +2.85(+8.70%)
Oct 14, 2022 35.62 35.62 32.62 32.75 938,871 -1.44(-4.21%)
Oct 13, 2022 31.66 34.94 31.13 34.19 1,453,392 -0.91(-2.59%)
Oct 12, 2022 35.46 36.43 34.84 35.10 1,020,995 -0.66(-1.85%)
Oct 11, 2022 36.73 37.14 34.97 35.76 1,213,737 -3.19(-8.19%)
Oct 10, 2022 40.67 40.67 38.47 38.95 767,579 -3.93(-9.17%)
Oct 07, 2022 44.30 44.81 42.61 42.88 576,082 -3.12(-6.78%)
Oct 06, 2022 46.25 47.28 45.71 46.00 945,863 -1.27(-2.69%)
Oct 05, 2022 46.73 48.12 45.96 47.27 1,262,328 +1.01(+2.18%)
Oct 04, 2022 43.95 47.41 43.95 46.26 1,428,430 +5.00(+12.12%)
Oct 03, 2022 40.50 41.63 39.70 41.26 1,446,009 +0.60(+1.48%)
Sep 30, 2022 40.30 42.11 40.24 40.66 648,363 -0.66(-1.60%)
Sep 29, 2022 41.72 41.91 40.05 41.32 1,480,242 -4.28(-9.39%)
Sep 28, 2022 42.74 45.90 42.39 45.60 1,055,874 +1.55(+3.52%)
Sep 27, 2022 45.91 47.25 43.37 44.05 3,656,875 -1.48(-3.25%)
Sep 26, 2022 45.97 46.95 45.24 45.53 988,904 +0.74(+1.65%)
Sep 23, 2022 44.50 45.09 43.69 44.79 2,909,387 -1.87(-4.01%)
Sep 22, 2022 47.76 48.44 46.54 46.66 757,596 -0.74(-1.56%)
Sep 21, 2022 50.15 50.15 47.28 47.40 1,050,143 -4.18(-8.10%)
Sep 20, 2022 52.00 52.85 51.02 51.58 762,398 -1.12(-2.13%)
Sep 19, 2022 50.96 52.73 50.85 52.70 543,318 +0.66(+1.27%)
Sep 16, 2022 52.90 53.09 51.47 52.04 549,522 -2.66(-4.86%)
Sep 15, 2022 54.94 56.45 54.15 54.70 386,551 -0.45(-0.82%)
Sep 14, 2022 55.39 55.60 54.14 55.15 373,866 +0.07(+0.13%)
Sep 13, 2022 57.40 58.75 54.96 55.08 940,661 -8.10(-12.82%)
Sep 12, 2022 62.05 63.29 60.92 63.18 544,500 +2.36(+3.88%)
Sep 09, 2022 60.20 61.70 60.05 60.82 616,402 +4.02(+7.08%)
Sep 08, 2022 56.07 57.31 55.26 56.80 951,873 -2.19(-3.71%)
Sep 07, 2022 57.22 59.31 56.35 58.99 837,960 +1.99(+3.49%)
Sep 06, 2022 58.78 58.81 56.80 57.00 778,170 -3.53(-5.83%)
Sep 02, 2022 62.86 63.02 60.21 60.53 1,033,380 -4.01(-6.21%)
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.