UK markets closed

Direxion Daily FTSE China Bear 3X ETF (YANG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
7.73-0.22 (-2.77%)
At close: 04:00PM EDT
7.75 +0.02 (+0.26%)
After hours: 07:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.797.977.727.737.738,812,101
02 May 20248.668.677.767.957.9522,231,800
01 May 20249.599.689.239.519.515,313,500
30 Apr 20249.499.719.419.679.675,533,000
29 Apr 20249.299.389.069.099.095,027,700
26 Apr 20249.289.459.149.349.346,740,100
25 Apr 202410.2110.219.799.839.835,743,400
24 Apr 202410.0910.229.9910.0410.045,419,500
23 Apr 202410.8710.9010.6010.6010.605,737,700
22 Apr 202411.5511.6611.1011.1311.133,506,400
19 Apr 202411.7711.8611.6611.6711.673,176,200
18 Apr 202411.7411.7811.4911.5811.583,504,100
17 Apr 202411.9812.2911.9612.2512.253,484,900
16 Apr 202412.0612.2811.9512.1812.184,415,500
15 Apr 202411.3811.9211.3711.8011.803,129,000
12 Apr 202411.4411.9911.4411.8911.895,923,300
11 Apr 202410.7111.0310.6410.8210.824,496,100
10 Apr 202411.0711.2410.9111.0911.093,532,400
09 Apr 202411.1011.1310.9110.9110.912,834,400
08 Apr 202411.2211.2811.0511.2211.222,042,100
05 Apr 202411.4711.5511.3611.4511.452,156,500
04 Apr 202410.8311.3510.8011.2811.283,990,100
03 Apr 202411.2511.3511.0511.0811.083,596,000
02 Apr 202411.0011.0110.6610.9010.904,099,800
01 Apr 202411.1311.3510.9011.1611.164,032,000
28 Mar 202411.7911.8211.4611.6211.623,173,800
27 Mar 202412.3012.3512.0012.0012.002,744,000
26 Mar 202411.8111.9611.7711.9311.932,198,300
25 Mar 202412.2112.2111.9712.1112.112,068,100
22 Mar 202412.1612.2812.0612.1612.162,834,600
21 Mar 202411.4211.6711.3911.6511.652,523,700
20 Mar 202411.8111.8711.4711.4911.492,489,900
19 Mar 202411.8712.1111.7411.8311.832,841,500
19 Mar 20240.096 Dividend
18 Mar 202411.5511.8211.5311.6911.592,621,700
15 Mar 202411.6111.7911.5311.7611.663,594,200
14 Mar 202411.2411.6711.1911.5311.445,550,100
13 Mar 202410.8510.9410.5610.8910.805,687,400
12 Mar 202411.1011.2410.9410.9910.905,399,900
11 Mar 202412.0512.0611.5411.7911.694,785,400
08 Mar 202412.7712.8912.5412.6812.582,994,900
07 Mar 202412.9513.1012.8212.8212.713,087,800
06 Mar 202412.2912.6112.1312.5112.414,122,100
05 Mar 202413.2613.4313.0413.3713.263,580,700
04 Mar 202412.3412.9012.3412.7912.683,768,800
01 Mar 202412.2212.2911.9512.0211.923,517,000
29 Feb 202412.4512.9112.4212.8112.702,995,600
28 Feb 202412.2912.7112.2812.6812.585,162,800
27 Feb 202411.5211.6611.4711.5211.434,149,800
26 Feb 202412.0612.1511.8112.1012.003,461,600
23 Feb 202411.7112.0611.6311.8311.734,401,800
22 Feb 202412.1012.4612.0112.0911.994,392,400
21 Feb 202412.7612.8612.3712.6812.585,264,300
20 Feb 202413.5513.9813.3613.7813.673,173,700
16 Feb 202413.3313.5213.1213.4913.384,187,100
15 Feb 202414.3414.3514.0414.1013.982,568,800
14 Feb 202414.4714.7214.2414.2914.173,787,200
13 Feb 202414.7915.3814.4015.2215.104,130,900
12 Feb 202414.7014.7113.7014.2314.114,254,400
09 Feb 202415.4015.8614.8914.9514.832,756,500
08 Feb 202415.1215.4815.0015.4115.283,139,200
07 Feb 202414.4814.6314.1014.4414.323,942,200
06 Feb 202414.5114.8513.5313.5713.466,399,800
05 Feb 202417.0117.1716.2416.3816.254,268,900
02 Feb 202417.4017.6817.2017.4617.323,169,500
01 Feb 202416.3916.7516.1116.4216.292,681,600
31 Jan 202416.9416.9716.0016.5916.454,892,100
30 Jan 202416.3916.5516.1316.2416.113,533,800
29 Jan 202415.0115.9014.9615.5115.383,599,900
26 Jan 202415.1115.2114.7414.9214.803,370,300
25 Jan 202414.1914.8013.9414.5514.434,475,700
24 Jan 202414.1014.7714.0114.6514.536,002,400
23 Jan 202416.6416.7015.8615.9815.856,444,800
22 Jan 202418.9819.1618.3618.4618.314,415,900
19 Jan 202418.1018.3817.0117.1917.056,187,200
18 Jan 202417.4617.7117.2517.5117.374,218,400
17 Jan 202418.2118.2817.5917.7117.565,214,200
16 Jan 202415.9016.5015.9016.4316.304,161,200
12 Jan 202414.7015.0014.4314.9814.862,304,800
11 Jan 202414.8715.2514.7514.8214.703,486,900
10 Jan 202415.3815.6215.3115.5015.372,283,900
09 Jan 202415.4415.5815.3615.4915.362,896,200
08 Jan 202415.0415.1614.5714.6214.503,080,000
05 Jan 202413.7914.1213.7014.0713.952,593,800
04 Jan 202413.6913.8613.4913.8413.732,912,300
03 Jan 202414.0314.0513.2813.3013.193,372,900
02 Jan 202413.7414.1113.7214.0413.923,747,600
29 Dec 202313.1313.1512.7512.8012.693,242,900
28 Dec 202313.2813.3112.8813.0812.974,312,800
27 Dec 202314.1314.3413.9914.0813.962,012,900
26 Dec 202314.2614.4713.9414.1614.042,863,500
22 Dec 202314.8314.9114.3514.5414.424,225,000
21 Dec 202314.0314.1213.3813.4413.335,810,700
21 Dec 20230.14 Dividend
20 Dec 202314.4915.0814.3815.0514.793,212,900
19 Dec 202314.2914.3113.8213.9013.662,364,600
18 Dec 202314.2314.6514.1814.4714.222,891,400
15 Dec 202313.7314.0413.5114.0413.803,133,800
14 Dec 202314.5514.6013.9013.9613.724,560,700
13 Dec 202314.8015.3614.4814.5114.264,956,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...