YANG - Direxion Daily FTSE China Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201953.0849.8049.6049.8049.8015,683
Jun 18, 201953.0853.0849.9750.2950.29900,100
Jun 17, 201955.4755.5854.6655.0755.07264,100
Jun 14, 201955.7456.4555.7156.3756.37289,100
Jun 13, 201954.4555.4754.3454.7654.76171,800
Jun 12, 201955.0256.0654.9555.6055.60283,900
Jun 11, 201952.3753.3052.0352.9352.93371,400
Jun 10, 201954.6555.1353.6954.5854.58293,700
Jun 07, 201956.2456.5754.5056.4456.44344,100
Jun 06, 201958.5558.6957.4757.9857.98231,300
Jun 05, 201957.4958.8957.4858.0358.03363,900
Jun 04, 201957.6958.1556.7556.7756.77461,400
Jun 03, 201956.5156.9055.7456.3356.33377,700
May 31, 201958.0958.3256.6756.8856.88229,500
May 30, 201956.9657.1256.1656.6756.67287,400
May 29, 201958.0058.1356.4356.4356.43306,600
May 28, 201956.9958.0956.4257.8557.85288,800
May 24, 201957.8259.0057.4658.8258.82260,100
May 23, 201958.4558.9157.7958.0758.07606,800
May 22, 201956.0856.5555.5955.9055.90406,000
May 21, 201955.2255.9054.8955.0155.01401,800
May 20, 201956.8457.3056.0056.8556.85500,600
May 17, 201954.9255.2153.6954.5154.51584,900
May 16, 201952.0052.0050.7351.8251.82471,500
May 15, 201953.5253.6052.2952.4952.49519,700
May 14, 201953.3854.0052.6253.4753.47470,000
May 13, 201955.5857.2455.4556.1656.161,378,800
May 10, 201951.8153.8050.4451.0551.051,223,800
May 09, 201953.0454.3351.0551.9951.991,060,000
May 08, 201949.5450.1248.5149.6549.65663,000
May 07, 201947.6349.9347.6348.9748.97770,100
May 06, 201946.9647.1145.0845.3345.33819,600
May 03, 201942.8442.8841.9942.0642.06272,900
May 02, 201943.7644.7743.5344.4044.40262,800
May 01, 201943.1544.0441.9443.9643.96384,800
Apr 30, 201943.3343.9342.8843.2543.25236,700
Apr 29, 201942.6342.7642.4242.5542.55131,300
Apr 26, 201943.3643.7042.9743.1043.10283,600
Apr 25, 201944.0044.6043.7643.7943.79472,500
Apr 24, 201941.8843.1741.8142.9142.91601,900
Apr 23, 201941.3341.4140.7541.0841.08309,000
Apr 22, 201941.7141.8040.9041.0741.07421,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...