FTSE China Bull 3X Direxion (NY: YINN )

22.24 USD +1.80 (+8.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 21.80 22.30 21.78 22.24 1,452,200 +1.80(+8.81%)
Nov 25, 2020 20.22 20.51 20.13 20.44 1,352,700 -0.32(-1.54%)
Nov 24, 2020 20.62 20.80 20.25 20.76 1,479,253 +0.31(+1.52%)
Nov 23, 2020 20.95 21.00 20.35 20.45 1,071,138 -0.19(-0.92%)
Nov 20, 2020 20.40 20.82 20.31 20.64 923,100 +0.37(+1.83%)
Nov 19, 2020 20.00 20.34 19.98 20.27 1,129,493 -0.02(-0.10%)
Nov 18, 2020 20.68 20.68 20.29 20.29 1,131,590 -0.32(-1.55%)
Nov 17, 2020 20.37 20.79 20.20 20.61 1,391,971 -0.38(-1.81%)
Nov 16, 2020 20.95 21.20 20.66 20.99 1,552,896 +0.30(+1.45%)
Nov 13, 2020 20.62 20.83 20.33 20.69 1,683,700 +0.52(+2.58%)
Nov 12, 2020 20.67 21.03 20.01 20.17 2,202,977 -0.74(-3.54%)
Nov 11, 2020 20.05 21.04 19.97 20.91 2,756,190 +0.65(+3.21%)
Nov 10, 2020 20.73 21.05 20.11 20.26 3,304,054 -1.55(-7.11%)
Nov 09, 2020 23.25 23.38 21.68 21.81 5,075,382 +0.72(+3.41%)
Nov 06, 2020 20.78 21.42 20.67 21.09 3,109,100 +0.06(+0.29%)
Nov 05, 2020 21.41 21.44 20.58 21.03 3,763,182 +0.91(+4.52%)
Nov 04, 2020 19.15 20.22 19.07 20.12 5,149,905 +2.21(+12.34%)
Nov 03, 2020 17.81 18.19 17.62 17.91 2,430,201 +0.15(+0.84%)
Nov 02, 2020 17.67 17.79 17.41 17.76 1,502,520 +0.98(+5.84%)
Oct 30, 2020 16.84 16.96 16.54 16.78 1,958,800 -0.47(-2.72%)
Oct 29, 2020 17.25 17.49 17.07 17.25 1,471,974 +0.65(+3.92%)
Oct 28, 2020 16.91 17.01 16.47 16.60 1,975,083 -1.01(-5.74%)
Oct 27, 2020 17.30 17.67 17.15 17.61 1,155,641 +0.07(+0.40%)
Oct 26, 2020 17.44 17.86 17.08 17.54 3,094,681 -0.49(-2.72%)
Oct 23, 2020 17.82 18.06 17.61 18.03 1,292,600 +0.18(+1.01%)
Oct 22, 2020 17.94 18.00 17.68 17.85 1,659,841 +0.35(+2.00%)
Oct 21, 2020 17.56 17.83 17.44 17.50 2,037,021 +0.49(+2.88%)
Oct 20, 2020 16.88 17.24 16.88 17.01 1,772,727 +0.19(+1.13%)
Oct 19, 2020 16.97 17.14 16.70 16.82 1,469,739 -0.01(-0.06%)
Oct 16, 2020 16.85 16.93 16.69 16.83 1,164,900 +0.70(+4.34%)
Oct 15, 2020 15.88 16.19 15.83 16.13 1,572,502 -0.38(-2.30%)
Oct 14, 2020 16.97 16.99 16.47 16.51 1,809,201 -0.63(-3.68%)
Oct 13, 2020 17.08 17.25 16.94 17.14 1,582,787 -0.06(-0.35%)
Oct 12, 2020 17.01 17.25 16.94 17.20 1,987,154 +1.24(+7.77%)
Oct 09, 2020 15.68 16.05 15.65 15.96 1,016,200 +0.12(+0.76%)
Oct 08, 2020 15.65 15.87 15.56 15.84 969,847 +0.22(+1.41%)
Oct 07, 2020 15.55 15.70 15.36 15.62 1,817,531 +0.50(+3.31%)
Oct 06, 2020 15.15 15.36 14.99 15.12 2,217,737 +0.27(+1.82%)
Oct 05, 2020 14.55 14.85 14.50 14.85 1,428,939 +0.22(+1.50%)
Oct 02, 2020 14.44 15.12 14.44 14.63 1,832,400 -0.52(-3.43%)
Oct 01, 2020 15.02 15.23 14.83 15.15 1,596,873 +0.58(+3.98%)
Sep 30, 2020 14.27 14.69 14.25 14.57 1,634,768 +0.77(+5.58%)
Sep 29, 2020 13.64 13.91 13.60 13.80 690,631 -0.17(-1.22%)
Sep 28, 2020 13.95 13.99 13.80 13.97 1,351,787 +0.63(+4.72%)
Sep 25, 2020 13.12 13.40 12.87 13.34 2,302,300 -0.44(-3.19%)
Sep 24, 2020 13.61 13.97 13.55 13.78 2,068,238 -0.50(-3.50%)
Sep 23, 2020 14.71 14.73 14.28 14.28 1,255,005 -0.49(-3.32%)
Sep 22, 2020 14.99 14.99 14.54 14.77 1,149,977 -0.37(-2.44%)
Sep 21, 2020 14.76 15.18 14.49 15.14 1,952,421 -0.41(-2.64%)
Sep 18, 2020 15.84 15.84 15.52 15.55 1,256,800 +0.10(+0.65%)
Sep 17, 2020 15.36 15.65 15.28 15.45 1,433,359 -0.44(-2.77%)
Sep 16, 2020 16.04 16.18 15.88 15.89 1,214,919 -0.09(-0.56%)
Sep 15, 2020 16.11 16.17 15.90 15.98 1,371,660 +0.38(+2.44%)
Sep 14, 2020 15.64 15.69 15.50 15.60 819,368 +0.30(+1.96%)
Sep 11, 2020 15.50 15.59 15.13 15.30 2,119,800 +0.44(+2.96%)
Sep 10, 2020 15.47 15.56 14.83 14.86 2,605,264 -0.96(-6.07%)
Sep 09, 2020 15.56 15.90 15.42 15.82 1,837,062 +0.31(+2.00%)
Sep 08, 2020 15.28 15.74 15.22 15.51 2,654,590 -0.94(-5.71%)
Sep 04, 2020 16.47 16.71 15.71 16.45 4,392,500 +0.49(+3.07%)
Sep 03, 2020 16.72 16.81 15.94 15.96 5,147,917 -1.41(-8.12%)
Sep 02, 2020 17.60 17.63 16.96 17.37 2,100,467 -0.19(-1.08%)
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.