YANG - Direxion Daily FTSE China Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201940.4240.6139.7040.0940.09405,800
Apr 17, 201939.5040.2239.3440.1340.13310,500
Apr 16, 201940.2540.7040.1640.3640.36337,800
Apr 15, 201941.5042.3541.4442.0242.02356,300
Apr 12, 201940.5540.8840.3840.6440.64343,000
Apr 11, 201941.9942.5741.9042.2942.29528,400
Apr 10, 201940.6441.0340.3740.5040.50266,300
Apr 09, 201940.1240.5540.1240.3640.36383,100
Apr 08, 201940.0440.5239.8140.0840.08391,500
Apr 05, 201940.0040.1739.4439.6939.69403,500
Apr 04, 201941.3141.3840.4940.5440.54399,700
Apr 03, 201941.4042.1540.5441.8241.82670,700
Apr 02, 201942.4143.2042.4042.7442.74301,700
Apr 01, 201942.3442.7642.0042.1442.14372,700
Mar 29, 201944.2544.8643.7844.0744.07303,700
Mar 28, 201946.1146.4345.4245.4945.49243,100
Mar 27, 201946.1747.1446.0046.4846.48201,300
Mar 26, 201946.0546.8545.9746.2146.21262,800
Mar 25, 201946.9847.0946.1446.5146.51288,800
Mar 22, 201944.5246.2444.4346.1446.14688,700
Mar 21, 201943.8743.9742.4742.5142.51374,400
Mar 20, 201942.9843.6141.1642.3842.38520,900
Mar 19, 201941.7042.2141.3541.8141.81532,800
Mar 19, 20190.146 Dividend
Mar 18, 201942.2942.8242.0442.4142.26384,400
Mar 15, 201944.5344.5543.6644.0243.87337,500
Mar 14, 201945.5846.3245.5545.8045.64260,600
Mar 13, 201945.3045.5344.9145.3245.16285,200
Mar 12, 201945.2745.6744.8045.0044.85420,400
Mar 11, 201947.7247.7846.2546.4846.32411,200
Mar 08, 201949.8250.2549.1449.4749.30706,200
Mar 07, 201945.2847.1945.2846.9446.78707,200
Mar 06, 201942.9844.0142.9843.9543.80389,100
Mar 05, 201943.6744.0042.6142.7642.61399,700
Mar 04, 201943.3545.6243.3544.4144.26310,100
Mar 01, 201944.5345.6344.4145.0244.87396,600
Feb 28, 201946.1246.8846.0246.6546.49375,700
Feb 27, 201945.1946.0045.0745.7445.58285,900
Feb 26, 201944.1644.4343.4443.7543.60303,800
Feb 25, 201942.9043.0042.0342.7442.59561,500
Feb 22, 201945.6745.9445.0745.4645.30553,900
Feb 21, 201947.0147.9747.0147.7147.55297,900
Feb 20, 201947.8047.8746.6647.5147.35264,600
Feb 19, 201950.1750.1747.9448.3048.13273,200
Feb 15, 201950.6951.0050.1250.3850.21218,600
Feb 14, 201950.0350.6149.0349.5749.40247,800
Feb 13, 201948.2549.5548.0549.0048.83311,500
Feb 12, 201950.0650.6549.9250.4350.26147,700
Feb 11, 201950.0650.9149.8850.7550.58240,400
Feb 08, 201951.5052.4550.9251.1550.97378,500
Feb 07, 201950.3552.7149.6151.0350.85367,900
Feb 06, 201947.6149.8247.6149.4949.32206,800
Feb 05, 201949.1949.5547.3747.9047.74236,900
Feb 04, 201950.6050.6249.4150.0249.85145,800
Feb 01, 201950.2950.7849.6650.0249.85321,200
Jan 31, 201950.3950.4948.6348.6848.51471,400
Jan 30, 201952.3853.0550.3650.7850.61275,800
Jan 29, 201953.2253.8252.8753.6253.44169,900
Jan 28, 201954.0454.5553.3853.5253.34294,300
Jan 25, 201953.0153.0551.5652.1751.99426,600
Jan 24, 201956.7756.7755.1055.2955.10211,500
Jan 23, 201957.0658.4556.8057.2757.07214,100
Jan 22, 201958.0960.0557.9159.0458.84394,200
Jan 18, 201956.0056.3554.6855.6855.49240,000
Jan 17, 201959.0059.1356.1057.2757.07257,000
Jan 16, 201958.5058.5056.7657.8357.63232,700
Jan 15, 201959.9960.7159.1460.2160.00146,600
Jan 14, 201962.5962.9161.1261.8161.60150,300
Jan 11, 201960.3260.6159.5359.7659.5569,600
Jan 10, 201960.9861.0858.8559.0758.87162,100
Jan 09, 201960.9161.1758.5259.9659.75165,500
Jan 08, 201963.4864.6562.7063.1862.9696,700
Jan 07, 201965.3866.0063.6564.2063.9897,000
Jan 04, 201967.3667.5063.2064.6864.46255,200
Jan 03, 201970.6872.2870.4771.8571.60201,300
Jan 02, 201970.7670.9368.2468.5368.29176,000
Dec 31, 201864.2667.2964.1866.6766.4488,700
Dec 28, 201866.1767.3465.3766.5866.3567,100
Dec 27, 201869.0369.9966.4366.5366.30132,700
Dec 27, 20180.21 Dividend
Dec 26, 201867.9070.4564.7265.0364.60162,900
Dec 24, 201868.3269.4166.2469.1168.65328,600
Dec 21, 201866.0768.2264.7167.4667.01284,700
Dec 20, 201865.6867.4264.7966.0565.61375,500
Dec 19, 201862.6268.0661.4765.7165.27460,700
Dec 18, 201861.8963.0360.7662.5762.15257,100
Dec 17, 201860.9262.7659.6661.9161.50359,400
Dec 14, 201859.8160.0958.4559.5659.16264,100
Dec 13, 201856.8457.7556.6457.5157.13151,200
Dec 12, 201857.8059.0756.4558.7758.38241,800
Dec 11, 201860.7763.1060.6361.4961.08180,300
Dec 10, 201862.9865.5261.8362.7462.32326,200
Dec 07, 201859.0062.6458.0962.0961.68244,100
Dec 06, 201860.6961.6958.2758.3557.96593,800
Dec 04, 201853.2056.6252.9156.0455.67466,700
Dec 03, 201852.1854.3451.9053.3653.00347,400
Nov 30, 201857.7258.5556.0056.1055.73244,100
Nov 29, 201857.9959.2357.1758.5458.15347,000
Nov 28, 201858.4559.3355.4855.6955.32381,500
Nov 27, 201861.5961.9959.7159.9459.54425,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...