YANG - Direxion Daily FTSE China Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202037.9939.1137.9438.7838.78614,900
Jan 21, 202039.5140.0439.1639.9739.97705,200
Jan 17, 202035.3035.5435.0735.1635.16154,600
Jan 16, 202035.9636.0835.5935.6335.63182,200
Jan 15, 202036.2336.3836.0536.2636.26253,900
Jan 14, 202035.8936.1235.6235.7635.76420,500
Jan 13, 202035.8735.9834.6934.7234.72317,100
Jan 10, 202036.6236.9336.3136.5736.57248,900
Jan 09, 202036.9237.2336.8036.8436.84311,500
Jan 08, 202038.5938.7437.2937.9337.93337,700
Jan 07, 202037.7738.0737.5937.7037.70361,600
Jan 06, 202038.0838.0937.5037.5237.52296,200
Jan 03, 202037.8138.0937.2538.0738.07260,400
Jan 02, 202037.0037.0735.7835.7835.78398,800
Dec 31, 201939.2939.7038.8939.0139.01187,700
Dec 30, 201938.4139.5038.3539.4939.49252,300
Dec 27, 201938.7939.1338.4738.8938.89297,900
Dec 26, 201940.1340.1339.2239.3439.34266,200
Dec 24, 201940.5540.7140.3740.5140.51107,100
Dec 23, 201940.7440.9740.5840.6140.61186,700
Dec 23, 20190.096 Dividend
Dec 20, 201940.7340.7840.2940.5840.48196,000
Dec 19, 201941.5241.5341.1041.1441.04186,400
Dec 18, 201940.8341.0240.7040.8840.78158,300
Dec 17, 201941.5641.6140.9141.1641.06219,100
Dec 16, 201942.7643.0842.6143.0242.92230,200
Dec 13, 201943.3944.4742.0744.4044.29443,500
Dec 12, 201946.5446.5943.7843.9643.86482,000
Dec 11, 201947.5847.6446.2646.5946.48149,100
Dec 10, 201949.3449.5649.0149.4149.2994,000
Dec 09, 201949.2049.8848.8449.8549.7361,100
Dec 06, 201948.8249.2748.6449.2049.08167,000
Dec 05, 201950.3150.6250.0350.3350.21171,000
Dec 04, 201950.4950.5750.1550.4750.35137,100
Dec 03, 201951.4352.3951.1651.1651.04280,600
Dec 02, 201949.6950.4849.5750.1550.03188,200
Nov 29, 201950.2250.5649.9550.2350.11170,000
Nov 27, 201946.6946.9246.3346.5046.3965,400
Nov 26, 201946.8347.3146.2146.4346.32128,500
Nov 25, 201947.4647.7046.4546.7246.61227,600
Nov 22, 201948.7549.5448.7249.1949.0793,000
Nov 21, 201949.4049.8148.8948.8948.77152,200
Nov 20, 201948.1349.1447.8648.5048.39233,000
Nov 19, 201947.1848.1747.1547.8947.78181,800
Nov 18, 201949.0449.3648.7949.2749.15190,200
Nov 15, 201950.0050.2449.6149.9949.87155,200
Nov 14, 201950.2850.9049.9550.1250.00187,100
Nov 13, 201949.8950.0949.2349.7049.58301,600
Nov 12, 201947.1048.0246.9747.7347.62191,400
Nov 11, 201947.4547.4746.5146.7346.62173,900
Nov 08, 201944.2944.8944.0344.4044.29184,000
Nov 07, 201943.4143.7642.8343.5443.44287,500
Nov 06, 201943.9844.7143.8044.5544.44287,700
Nov 05, 201944.3244.7844.2044.2944.19216,400
Nov 04, 201944.7045.3744.5245.1745.06245,100
Nov 01, 201947.4947.5946.7246.8946.78277,500
Oct 31, 201949.2950.5849.2949.8949.77188,400
Oct 30, 201949.8150.4149.0249.1549.03190,300
Oct 29, 201948.9849.0648.4848.6248.50128,900
Oct 28, 201947.4547.4547.0447.3247.21171,700
Oct 25, 201949.7449.7448.5648.7348.61230,500
Oct 24, 201949.2149.8449.1549.7049.58180,300
Oct 23, 201950.0750.2349.4049.5549.43195,200
Oct 22, 201948.9149.1348.7549.0548.93174,600
Oct 21, 201948.1148.6547.9348.0547.94188,700
Oct 18, 201948.9149.6148.4549.5549.43245,100
Oct 17, 201947.8848.2547.6748.1848.07172,600
Oct 16, 201948.9349.0848.3848.6848.56231,600
Oct 15, 201949.2849.3348.0048.6948.57191,300
Oct 14, 201949.3349.9749.1649.9249.80199,100
Oct 11, 201948.6049.7047.9549.2749.15588,100
Oct 10, 201952.7152.7351.1351.5051.38270,000
Oct 09, 201953.3853.7452.7953.7053.57316,400
Oct 08, 201955.1555.8554.4555.8255.69293,000
Oct 07, 201954.6354.8653.6354.7854.65214,000
Oct 04, 201954.3554.9953.4953.5353.40155,500
Oct 03, 201954.1454.8553.2253.3353.20461,600
Oct 02, 201955.9256.6955.6656.0355.90308,100
Oct 01, 201955.0856.6454.9256.1055.97362,600
Sep 30, 201955.1955.4954.4355.2855.15434,100
Sep 27, 201955.0057.7354.4656.9756.84945,400
Sep 26, 201954.5955.3854.3554.9454.81537,200
Sep 25, 201954.4755.2453.6753.9953.86339,600
Sep 24, 201953.2854.6553.2854.3754.24267,200
Sep 24, 20190.169 Dividend
Sep 23, 201953.7753.7752.6552.7752.48146,000
Sep 20, 201951.9053.2051.6252.6752.38319,500
Sep 19, 201951.5052.1351.1252.0751.78229,300
Sep 18, 201950.5351.8950.3950.8150.53185,300
Sep 17, 201950.9051.1349.8349.9149.63179,800
Sep 16, 201948.9049.4648.6549.0748.80209,200
Sep 13, 201947.9048.0047.4647.6747.40260,800
Sep 12, 201949.3049.6948.0649.1548.88301,900
Sep 11, 201950.1350.4349.4849.7949.51362,500
Sep 10, 201952.0252.3051.4551.9551.66167,800
Sep 09, 201952.1152.4751.7552.0251.73230,600
Sep 06, 201952.1152.4952.0252.4052.11243,100
Sep 05, 201952.6852.8552.0652.6352.34428,600
Sep 04, 201955.1355.5954.6154.6254.32347,300
Sep 03, 201959.3859.7258.7658.8358.50220,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...