YINN - Direxion Daily FTSE China Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201733.0033.1932.7433.1833.18714,300
Oct 19, 201732.0032.1031.6131.9931.991,246,700
Oct 18, 201733.7734.2733.6734.0034.00681,000
Oct 17, 201733.4333.4932.9633.0233.02507,900
Oct 16, 201733.6633.8233.5133.6533.65598,800
Oct 13, 201733.2833.7033.2533.4533.45625,400
Oct 12, 201732.7532.9232.5532.7232.72461,500
Oct 11, 201732.1132.7632.0632.7432.74577,100
Oct 10, 201732.6933.0532.5833.0033.00561,200
Oct 09, 201732.2032.3832.0532.2132.21501,000
Oct 06, 201732.5232.7932.2932.6532.65830,100
Oct 05, 201732.5833.9532.5433.8333.83856,600
Oct 04, 201732.1932.4932.0832.2632.26629,700
Oct 03, 201731.4332.0531.3431.9831.981,081,000
Oct 02, 201729.5429.8529.3429.3929.39638,100
Sep 29, 201728.4529.3728.3529.1129.11727,400
Sep 28, 201727.8028.2727.7428.1728.17659,100
Sep 27, 201729.0129.1328.3428.8428.84708,600
Sep 26, 201728.8428.9828.4528.5728.57712,900
Sep 25, 201728.4128.5127.4727.8927.891,152,200
Sep 22, 201730.3730.4230.0730.3030.30423,100
Sep 21, 201731.4831.5431.1231.2731.27422,700
Sep 20, 201731.2631.4030.1031.0631.06488,000
Sep 19, 201730.6830.9430.5330.9330.93279,500
Sep 18, 201730.8730.9430.6130.7430.74445,300
Sep 15, 201729.2330.0729.2029.8329.83364,000
Sep 14, 201728.9029.2328.8229.2329.23314,700
Sep 13, 201729.5229.5829.1929.3029.30385,200
Sep 12, 201730.1830.1829.8829.9929.99427,100
Sep 11, 201729.7830.3329.7830.2230.22514,000
Sep 08, 201729.3029.3028.6928.7928.79323,800
Sep 07, 201729.0529.2328.9229.1529.15363,600
Sep 06, 201728.6829.0428.6628.9028.90444,900
Sep 05, 201728.8629.0928.1028.5728.57998,100
Sep 01, 201729.6329.8729.5429.7629.76346,300
Aug 31, 201729.6229.8529.5529.7029.70402,200
Aug 30, 201729.8229.9229.6329.8329.83340,500
Aug 29, 201729.1929.8529.0229.8329.83614,800
Aug 28, 201730.0230.0429.6429.7829.78421,700
Aug 25, 201729.8729.9829.6429.7429.74699,000
Aug 24, 201728.2328.6028.1128.3628.36474,900
Aug 23, 201727.4228.1227.4228.0428.04531,500
Aug 22, 201727.2327.8227.2327.6127.61570,200
Aug 21, 201726.2726.5426.0926.3926.39815,800
Aug 18, 201725.5225.8725.1625.5025.50839,400
Aug 17, 201726.1026.2525.3025.3025.30805,800
Aug 16, 201726.7926.9926.6126.8826.88633,700
Aug 15, 201725.7125.7425.4325.7425.74484,100
Aug 14, 201725.8926.1425.7025.9125.91796,100
Aug 11, 201725.1525.4724.9425.2525.25973,800
Aug 10, 201726.3526.4025.0225.1325.131,559,000
Aug 09, 201727.4027.5127.1327.4727.47707,000
Aug 08, 201727.9928.4927.9128.1328.13674,900
Aug 07, 201727.3427.5327.3227.5327.53451,400
Aug 04, 201727.1227.3126.9227.2527.25333,700
Aug 03, 201727.2727.3227.0027.2727.27321,600
Aug 02, 201727.7727.8427.1827.4127.41849,800
Aug 01, 201727.9227.9227.6227.7027.70806,200
Jul 31, 201726.9326.9326.5926.7426.74397,700
Jul 28, 201726.2526.5026.0626.4726.47780,300
Jul 27, 201726.9426.9625.8426.3826.38758,100
Jul 26, 201726.2026.7626.1226.6226.62623,500
Jul 25, 201726.1926.2625.9125.9225.92416,400
Jul 24, 201726.0426.1025.8526.0326.03396,400
Jul 21, 201725.7725.8125.5725.7825.78435,300
Jul 20, 201726.0426.0925.7925.8525.85546,700
Jul 19, 201726.0026.1425.8926.0426.04699,300
Jul 18, 201724.8225.1424.6925.0825.08350,900
Jul 17, 201725.0425.2525.0025.2425.24533,000
Jul 14, 201724.8425.6024.8425.5125.51735,200
Jul 13, 201724.0824.4424.0824.3524.35513,900
Jul 12, 201723.8224.3023.7824.2424.241,681,900
Jul 11, 201722.8122.9222.5622.7922.79740,200
Jul 10, 201721.3321.6521.2521.5521.55257,500
Jul 07, 201721.4521.6221.2221.5121.51408,200
Jul 06, 201721.8321.8821.4321.5221.52576,000
Jul 05, 201722.0722.3121.7822.2922.29452,700
Jul 03, 201722.5422.7522.4722.5222.52365,900
Jun 30, 201722.0522.1821.8021.8621.86570,900
Jun 29, 201722.2222.2221.3021.6821.681,345,300
Jun 28, 201722.1522.5422.1222.4122.41826,900
Jun 27, 201722.4722.6022.1122.1322.13810,800
Jun 26, 201722.6822.8722.5822.8022.80907,200
Jun 23, 201721.9322.1521.8322.0022.00287,700
Jun 22, 201722.1422.2621.9621.9921.99338,500
Jun 21, 201721.7621.8521.4721.4821.48439,000
Jun 20, 201721.8521.8521.5621.6221.62465,800
Jun 19, 201722.1822.4522.1622.3422.34697,500
Jun 16, 201721.4421.5121.1921.4421.44589,600
Jun 15, 201721.1921.3321.0821.3321.33575,700
Jun 14, 201722.3922.5121.8622.0122.01589,000
Jun 13, 201722.2522.4622.2522.3122.31349,000
Jun 12, 201721.8422.0621.6521.9921.99751,100
Jun 09, 201722.9023.0022.2422.5922.59798,000
Jun 08, 201723.1323.3523.0323.1723.17449,600
Jun 07, 201722.9523.0622.6722.8922.89433,500
Jun 06, 201722.8623.2222.8323.0923.09353,500
Jun 05, 201722.7322.8522.6522.6822.68283,200
Jun 02, 201722.8623.1222.7723.0823.08340,500
Jun 01, 201722.7323.0622.5123.0323.03615,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...