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 (%)
Mar 31, 2023 46.47 46.89 45.33 45.78 1,403,940 -1.80(-3.79%)
Mar 30, 2023 46.69 47.95 46.24 47.58 1,535,069 +2.24(+4.93%)
Mar 29, 2023 44.74 45.86 43.79 45.35 1,461,925 +0.17(+0.38%)
Mar 28, 2023 43.78 45.30 43.29 45.17 2,945,999 +4.88(+12.10%)
Mar 27, 2023 40.47 40.81 39.63 40.30 1,870,620 -2.78(-6.44%)
Mar 24, 2023 41.96 43.36 41.96 43.07 1,620,315 -0.36(-0.82%)
Mar 23, 2023 43.68 45.03 42.49 43.43 2,632,190 +3.72(+9.37%)
Mar 22, 2023 40.46 41.47 39.68 39.71 1,633,516 +0.23(+0.59%)
Mar 21, 2023 38.92 39.70 38.51 39.48 1,510,461 +1.65(+4.35%)
Mar 20, 2023 36.87 38.83 36.54 37.83 1,491,493 -0.17(-0.45%)
Mar 17, 2023 38.82 39.06 37.09 38.00 2,045,492 -0.28(-0.73%)
Mar 16, 2023 36.19 38.40 36.10 38.28 1,820,793 +1.39(+3.77%)
Mar 15, 2023 36.45 37.05 35.44 36.89 2,115,174 -1.60(-4.16%)
Mar 14, 2023 37.50 38.68 37.05 38.49 2,727,223 +0.77(+2.03%)
Mar 13, 2023 37.21 38.59 36.95 37.73 2,781,457 +0.57(+1.52%)
Mar 10, 2023 36.99 37.98 36.36 37.16 2,620,079 +0.00(+0.00%)
Mar 09, 2023 39.87 39.87 36.85 37.16 4,073,945 -4.78(-11.39%)
Mar 08, 2023 41.74 42.37 41.39 41.94 1,974,364 -1.25(-2.89%)
Mar 07, 2023 45.00 45.02 43.06 43.18 3,340,785 -2.60(-5.68%)
Mar 06, 2023 46.42 47.26 45.61 45.78 1,785,956 -1.69(-3.56%)
Mar 03, 2023 47.19 47.69 46.78 47.47 1,991,824 -0.05(-0.10%)
Mar 02, 2023 44.90 47.71 44.65 47.52 3,100,861 +2.40(+5.31%)
Mar 01, 2023 45.74 45.99 44.58 45.12 3,940,919 +4.98(+12.40%)
Feb 28, 2023 40.51 41.30 39.83 40.14 2,273,790 -1.44(-3.46%)
Feb 27, 2023 41.69 41.84 40.97 41.58 1,630,525 +1.59(+3.98%)
Feb 24, 2023 40.46 41.27 39.31 39.99 2,784,704 -4.15(-9.41%)
Feb 23, 2023 46.77 47.15 43.14 44.14 2,471,967 -0.73(-1.62%)
Feb 22, 2023 45.77 46.25 44.25 44.87 1,697,621 -1.06(-2.30%)
Feb 21, 2023 46.38 47.58 45.86 45.93 1,402,843 -1.74(-3.64%)
Feb 17, 2023 48.06 48.39 46.78 47.66 2,514,340 -3.18(-6.26%)
Feb 16, 2023 49.59 51.80 49.24 50.85 2,036,296 +0.18(+0.36%)
Feb 15, 2023 49.59 50.72 49.24 50.67 1,579,596 -1.36(-2.62%)
Feb 14, 2023 50.98 52.44 50.22 52.03 1,052,714 -1.53(-2.87%)
Feb 13, 2023 52.88 54.15 52.31 53.56 790,875 +2.56(+5.02%)
Feb 10, 2023 52.68 52.88 50.13 51.00 1,561,904 -4.95(-8.85%)
Feb 09, 2023 57.09 57.52 55.28 55.95 1,843,650 +3.01(+5.69%)
Feb 08, 2023 53.73 54.15 52.09 52.94 1,062,828 -2.19(-3.97%)
Feb 07, 2023 55.21 55.76 53.18 55.13 1,416,312 +1.30(+2.42%)
Feb 06, 2023 52.34 54.20 51.65 53.82 1,882,693 -2.60(-4.61%)
Feb 03, 2023 58.23 59.28 56.08 56.42 2,712,659 -4.64(-7.60%)
Feb 02, 2023 63.31 63.53 60.12 61.06 2,324,393 -3.80(-5.86%)
Feb 01, 2023 63.27 65.71 62.00 64.86 2,102,606 +3.91(+6.42%)
Jan 31, 2023 60.59 61.70 59.38 60.95 1,638,276 -1.02(-1.64%)
Jan 30, 2023 63.30 63.96 61.12 61.97 2,058,246 -7.72(-11.08%)
Jan 27, 2023 70.43 70.55 68.49 69.69 1,407,191 -0.34(-0.48%)
Jan 26, 2023 69.73 70.36 68.36 70.02 1,701,256 +2.55(+3.78%)
Jan 25, 2023 66.60 67.57 64.57 67.47 1,148,798 +0.44(+0.66%)
Jan 24, 2023 66.03 67.54 65.52 67.03 864,357 -0.15(-0.23%)
Jan 23, 2023 66.84 68.56 65.67 67.18 2,027,359 +1.98(+3.03%)
Jan 20, 2023 63.30 65.40 62.64 65.21 2,327,112 +4.39(+7.22%)
Jan 19, 2023 59.04 61.29 59.04 60.81 1,623,198 +3.52(+6.14%)
Jan 18, 2023 61.07 61.42 57.27 57.29 1,543,296 -1.84(-3.11%)
Jan 17, 2023 60.69 60.72 58.80 59.14 1,692,841 -4.06(-6.42%)
Jan 13, 2023 61.48 63.59 61.34 63.19 2,115,438 +2.53(+4.17%)
Jan 12, 2023 61.20 61.37 58.95 60.66 1,675,516 -1.64(-2.63%)
Jan 11, 2023 61.02 63.07 60.30 62.30 3,620,073 +1.81(+3.00%)
Jan 10, 2023 59.15 60.72 58.03 60.49 1,463,283 +1.95(+3.33%)
Jan 09, 2023 60.43 60.70 58.19 58.54 2,109,766 +0.11(+0.18%)
Jan 06, 2023 56.36 58.67 54.92 58.44 1,750,985 +0.48(+0.83%)
Jan 05, 2023 55.51 58.53 55.18 57.96 2,307,764 -0.27(-0.46%)
Jan 04, 2023 54.20 58.41 53.43 58.22 3,289,288 +9.29(+19.00%)
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.