Canada markets close in 1 hour 11 minutes

Direxion Daily FTSE China Bear 3X Shares (YANG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.86-1.65 (-17.30%)
As of 02:49PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.668.677.767.867.8618,392,921
May 01, 20249.599.689.239.519.515,278,800
Apr 30, 20249.499.719.419.679.675,533,000
Apr 29, 20249.299.389.069.099.095,027,700
Apr 26, 20249.289.459.149.349.346,740,100
Apr 25, 202410.2110.219.799.839.835,743,400
Apr 24, 202410.0910.229.9910.0410.045,419,500
Apr 23, 202410.8710.9010.6010.6010.605,737,700
Apr 22, 202411.5511.6611.1011.1311.133,506,400
Apr 19, 202411.7711.8611.6611.6711.673,176,200
Apr 18, 202411.7411.7811.4911.5811.583,504,100
Apr 17, 202411.9812.2911.9612.2512.253,484,900
Apr 16, 202412.0612.2811.9512.1812.184,415,500
Apr 15, 202411.3811.9211.3711.8011.803,129,000
Apr 12, 202411.4411.9911.4411.8911.895,923,300
Apr 11, 202410.7111.0310.6410.8210.824,496,100
Apr 10, 202411.0711.2410.9111.0911.093,532,400
Apr 09, 202411.1011.1310.9110.9110.912,834,400
Apr 08, 202411.2211.2811.0511.2211.222,042,100
Apr 05, 202411.4711.5511.3611.4511.452,156,500
Apr 04, 202410.8311.3510.8011.2811.283,990,100
Apr 03, 202411.2511.3511.0511.0811.083,596,000
Apr 02, 202411.0011.0110.6610.9010.904,099,800
Apr 01, 202411.1311.3510.9011.1611.164,032,000
Mar 28, 202411.7911.8211.4611.6211.623,173,800
Mar 27, 202412.3012.3512.0012.0012.002,744,000
Mar 26, 202411.8111.9611.7711.9311.932,198,300
Mar 25, 202412.2112.2111.9712.1112.112,068,100
Mar 22, 202412.1612.2812.0612.1612.162,834,600
Mar 21, 202411.4211.6711.3911.6511.652,523,700
Mar 20, 202411.8111.8711.4711.4911.492,489,900
Mar 19, 202411.8712.1111.7411.8311.832,841,500
Mar 19, 20240.096 Dividend
Mar 18, 202411.5511.8211.5311.6911.592,621,700
Mar 15, 202411.6111.7911.5311.7611.663,594,200
Mar 14, 202411.2411.6711.1911.5311.445,550,100
Mar 13, 202410.8510.9410.5610.8910.805,687,400
Mar 12, 202411.1011.2410.9410.9910.905,399,900
Mar 11, 202412.0512.0611.5411.7911.694,785,400
Mar 08, 202412.7712.8912.5412.6812.582,994,900
Mar 07, 202412.9513.1012.8212.8212.713,087,800
Mar 06, 202412.2912.6112.1312.5112.414,122,100
Mar 05, 202413.2613.4313.0413.3713.263,580,700
Mar 04, 202412.3412.9012.3412.7912.683,768,800
Mar 01, 202412.2212.2911.9512.0211.923,517,000
Feb 29, 202412.4512.9112.4212.8112.702,995,600
Feb 28, 202412.2912.7112.2812.6812.585,162,800
Feb 27, 202411.5211.6611.4711.5211.434,149,800
Feb 26, 202412.0612.1511.8112.1012.003,461,600
Feb 23, 202411.7112.0611.6311.8311.734,401,800
Feb 22, 202412.1012.4612.0112.0911.994,392,400
Feb 21, 202412.7612.8612.3712.6812.585,264,300
Feb 20, 202413.5513.9813.3613.7813.673,173,700
Feb 16, 202413.3313.5213.1213.4913.384,187,100
Feb 15, 202414.3414.3514.0414.1013.982,568,800
Feb 14, 202414.4714.7214.2414.2914.173,787,200
Feb 13, 202414.7915.3814.4015.2215.104,130,900
Feb 12, 202414.7014.7113.7014.2314.114,254,400
Feb 09, 202415.4015.8614.8914.9514.832,756,500
Feb 08, 202415.1215.4815.0015.4115.283,139,200
Feb 07, 202414.4814.6314.1014.4414.323,942,200
Feb 06, 202414.5114.8513.5313.5713.466,399,800
Feb 05, 202417.0117.1716.2416.3816.254,268,900
Feb 02, 202417.4017.6817.2017.4617.323,169,500
Feb 01, 202416.3916.7516.1116.4216.292,681,600
Jan 31, 202416.9416.9716.0016.5916.454,892,100
Jan 30, 202416.3916.5516.1316.2416.113,533,800
Jan 29, 202415.0115.9014.9615.5115.383,599,900
Jan 26, 202415.1115.2114.7414.9214.803,370,300
Jan 25, 202414.1914.8013.9414.5514.434,475,700
Jan 24, 202414.1014.7714.0114.6514.536,002,400
Jan 23, 202416.6416.7015.8615.9815.856,444,800
Jan 22, 202418.9819.1618.3618.4618.314,415,900
Jan 19, 202418.1018.3817.0117.1917.056,187,200
Jan 18, 202417.4617.7117.2517.5117.374,218,400
Jan 17, 202418.2118.2817.5917.7117.565,214,200
Jan 16, 202415.9016.5015.9016.4316.304,161,200
Jan 12, 202414.7015.0014.4314.9814.862,304,800
Jan 11, 202414.8715.2514.7514.8214.703,486,900
Jan 10, 202415.3815.6215.3115.5015.372,283,900
Jan 09, 202415.4415.5815.3615.4915.362,896,200
Jan 08, 202415.0415.1614.5714.6214.503,080,000
Jan 05, 202413.7914.1213.7014.0713.952,593,800
Jan 04, 202413.6913.8613.4913.8413.732,912,300
Jan 03, 202414.0314.0513.2813.3013.193,372,900
Jan 02, 202413.7414.1113.7214.0413.923,747,600
Dec 29, 202313.1313.1512.7512.8012.693,242,900
Dec 28, 202313.2813.3112.8813.0812.974,312,800
Dec 27, 202314.1314.3413.9914.0813.962,012,900
Dec 26, 202314.2614.4713.9414.1614.042,863,500
Dec 22, 202314.8314.9114.3514.5414.424,225,000
Dec 21, 202314.0314.1213.3813.4413.335,810,700
Dec 21, 20230.14 Dividend
Dec 20, 202314.4915.0814.3815.0514.793,212,900
Dec 19, 202314.2914.3113.8213.9013.662,364,600
Dec 18, 202314.2314.6514.1814.4714.222,891,400
Dec 15, 202313.7314.0413.5114.0413.803,133,800
Dec 14, 202314.5514.6013.9013.9613.724,560,700
Dec 13, 202314.8015.3614.4814.5114.264,956,600
Dec 12, 202314.5914.8314.3414.3414.092,720,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...