YANG - Direxion Daily FTSE China Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202022.5122.5121.2221.3321.331,976,079
Jul 02, 202029.1629.3528.5128.9328.93678,500
Jul 01, 202032.4832.5931.2732.1732.17369,700
Jun 30, 202032.8233.6732.6433.2233.22384,700
Jun 29, 202032.4932.9132.1832.3632.36290,900
Jun 26, 202031.6132.3831.5331.8931.89352,000
Jun 25, 202031.7131.8830.9231.1331.13257,000
Jun 24, 202030.7831.9830.6331.2931.29552,300
Jun 23, 202030.0130.4929.8330.4530.45301,900
Jun 22, 202032.0232.1731.0331.0831.08248,400
Jun 19, 202030.5232.2430.5031.7831.78293,100
Jun 18, 202032.3532.3831.7631.8931.89143,000
Jun 17, 202032.2732.4931.8032.2832.28206,600
Jun 16, 202030.9333.0330.8732.6432.64520,800
Jun 15, 202034.6734.6932.9033.4833.48442,300
Jun 12, 202032.2333.7732.1732.5532.55343,500
Jun 11, 202032.6133.8232.0733.6933.69765,600
Jun 10, 202030.5631.2829.9130.1630.16368,100
Jun 09, 202031.6231.9530.9231.0731.07360,700
Jun 08, 202031.3331.6530.7030.7130.71364,100
Jun 05, 202030.3930.6929.9530.2630.26559,000
Jun 04, 202032.2532.7931.8532.4932.49473,200
Jun 03, 202031.9331.9830.9731.2031.20436,500
Jun 02, 202033.8134.0732.5132.7832.78688,100
Jun 01, 202036.0436.1934.6034.7734.77584,000
May 29, 202037.9638.9836.5636.7236.721,118,800
May 28, 202038.3739.3337.6439.1239.12671,600
May 27, 202038.9040.5338.9039.6439.64593,400
May 26, 202037.9339.3937.5539.0139.01572,100
May 22, 202041.2042.1841.1941.8241.82791,000
May 21, 202037.7738.8037.3838.5538.55581,700
May 20, 202035.4836.3635.0735.6735.67817,400
May 19, 202036.6937.3236.1537.1837.18219,600
May 18, 202037.6737.6936.0036.3236.32441,300
May 15, 202041.3841.5540.7241.0741.07292,700
May 14, 202040.8541.1139.1439.3839.38363,100
May 13, 202037.7039.7337.5138.8438.84522,700
May 12, 202038.2239.1737.5039.0739.07546,200
May 11, 202038.4038.5537.8738.2038.20170,500
May 08, 202038.6038.6537.4537.7637.76310,500
May 07, 202040.1340.7939.9040.4140.41119,900
May 06, 202039.7740.9739.5440.9740.97192,300
May 05, 202041.1241.3540.5741.1941.19427,500
May 04, 202043.4743.8242.4142.4442.44385,900
May 01, 202041.9643.8741.8343.7643.761,241,400
Apr 30, 202036.9939.9036.4239.5639.56827,100
Apr 29, 202036.7637.0936.2036.5336.53414,500
Apr 28, 202036.8338.5736.6838.5038.50407,100
Apr 27, 202039.7839.7838.6538.8538.85208,700
Apr 24, 202041.5242.1541.2041.3041.30115,000
Apr 23, 202041.4542.4740.2942.4142.41245,500
Apr 22, 202041.8142.2541.7942.1242.12166,400
Apr 21, 202044.3345.2443.8845.1745.17232,400
Apr 20, 202041.9442.0740.6641.8041.80183,900
Apr 17, 202040.7641.9040.6040.7940.79266,800
Apr 16, 202042.8543.8242.8043.1543.15166,400
Apr 15, 202043.3644.0142.9243.5143.51191,200
Apr 14, 202040.7541.1440.2940.7140.71222,500
Apr 13, 202042.9144.1242.5542.7742.77252,100
Apr 09, 202041.6042.9640.8042.7842.78353,000
Apr 08, 202042.8643.5141.7342.1042.10380,700
Apr 07, 202039.0142.7839.0042.1842.18353,800
Apr 06, 202043.2143.6741.6041.9641.96225,600
Apr 03, 202045.5247.2444.8846.5846.58206,000
Apr 02, 202047.1847.4944.8945.1245.12291,100
Apr 01, 202047.7550.9047.3250.9050.90319,300
Mar 31, 202045.3546.1544.0645.3545.35205,200
Mar 30, 202049.1949.7045.8146.0346.03488,400
Mar 27, 202050.6051.6849.4351.3451.34669,900
Mar 26, 202049.1249.1243.5643.9043.90645,200
Mar 25, 202050.2150.7446.2347.9947.99438,100
Mar 24, 202053.3853.9950.1250.2450.24342,400
Mar 24, 20200.109 Dividend
Mar 23, 202060.4465.4360.1262.9562.84264,200
Mar 20, 202056.6064.3055.8063.5263.41504,200
Mar 19, 202066.4770.3862.0065.5165.40428,700
Mar 18, 202067.1068.9862.8364.9464.83435,500
Mar 17, 202062.9765.5755.3756.2556.15491,300
Mar 16, 202066.5069.8062.0367.0066.88550,600
Mar 13, 202049.0260.5648.8853.1553.06694,000
Mar 12, 202061.9565.1360.3362.9462.831,264,800
Mar 11, 202050.2851.6849.5051.1651.07480,900
Mar 10, 202047.3049.9846.2646.5546.47680,700
Mar 09, 202053.9454.6751.2552.6752.581,499,400
Mar 06, 202047.0048.2846.5447.1147.031,155,100
Mar 05, 202043.4644.7442.9144.3044.221,132,900
Mar 04, 202044.0844.6543.6543.7943.71840,300
Mar 03, 202044.5946.0242.7545.2845.203,189,100
Mar 02, 202045.8946.4344.4244.4544.372,107,700
Feb 28, 202048.9450.3045.7445.7845.701,670,700
Feb 27, 202045.2147.3144.7446.5946.512,221,700
Feb 26, 202045.1545.7344.2045.6945.612,618,900
Feb 25, 202044.9347.7944.8547.6747.592,585,400
Feb 24, 202046.7847.0845.4246.2546.171,817,600
Feb 21, 202041.5042.1441.4042.0041.931,056,600
Feb 20, 202041.0142.0040.8641.7541.681,177,000
Feb 19, 202040.3040.7340.2440.6640.59596,700
Feb 18, 202041.5541.6241.1141.5141.441,044,800
Feb 14, 202040.4541.5140.4541.1041.03737,500
Feb 13, 202040.9941.2140.4840.9740.901,293,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...