Canada markets open in 8 hours 59 minutes

Direxion Daily FTSE China Bull 3X Shares (YINN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.66+0.44 (+1.98%)
At close: 04:00PM EDT
22.77 +0.11 (+0.49%)
After hours: 07:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202422.4023.2622.2622.6622.663,996,300
Apr 30, 202422.7922.9522.1622.2222.224,300,000
Apr 29, 202423.2423.8623.0923.7723.774,601,600
Apr 26, 202423.3523.6422.9423.2123.214,413,500
Apr 25, 202421.2322.1421.2322.0922.095,091,800
Apr 24, 202421.5021.7321.2821.6021.607,252,300
Apr 23, 202420.0220.5419.9920.5020.505,543,600
Apr 22, 202418.9419.6418.7619.5719.574,187,000
Apr 19, 202418.5218.7718.4418.7718.773,696,600
Apr 18, 202418.5819.0018.5718.8118.813,387,000
Apr 17, 202418.2518.3017.8217.9017.903,094,200
Apr 16, 202418.1418.3417.8117.9617.964,330,300
Apr 15, 202419.2019.2418.4018.5618.564,256,600
Apr 12, 202419.3019.3218.2518.3918.398,935,800
Apr 11, 202420.7020.8020.1120.4920.494,036,500
Apr 10, 202420.0520.3319.7219.9719.974,255,700
Apr 09, 202420.0020.2919.9320.2420.243,194,700
Apr 08, 202419.7820.0519.6719.7219.722,444,200
Apr 05, 202419.2819.5419.2119.3519.353,164,900
Apr 04, 202420.4620.5319.5419.6419.643,619,300
Apr 03, 202419.6820.0919.5119.9919.993,536,800
Apr 02, 202420.2020.7820.1320.3520.355,506,800
Apr 01, 202419.9020.3319.5719.9019.907,463,600
Mar 28, 202418.8619.3718.8219.0919.095,748,800
Mar 27, 202418.1118.5417.9618.5118.513,493,900
Mar 26, 202418.8318.8718.5818.6018.602,792,400
Mar 25, 202418.2218.5518.2018.2918.292,677,800
Mar 22, 202418.2218.4318.0718.2418.245,598,100
Mar 21, 202419.4519.5319.0419.0419.044,431,100
Mar 20, 202418.8819.4018.7619.3419.344,407,300
Mar 19, 202418.7818.9518.3618.8218.823,746,200
Mar 19, 20240.049 Dividend
Mar 18, 202419.4319.4919.0319.1819.134,528,300
Mar 15, 202419.3819.4919.0719.1019.054,221,400
Mar 14, 202420.0620.1519.2419.5019.455,785,600
Mar 13, 202420.8021.3620.6320.7220.675,963,400
Mar 12, 202420.3620.6220.1320.5020.458,485,000
Mar 11, 202418.8819.6018.8519.2419.197,877,500
Mar 08, 202417.8318.1517.6617.9717.924,421,200
Mar 07, 202417.5617.7717.3617.6817.634,996,000
Mar 06, 202418.4918.6818.0718.1718.126,976,800
Mar 05, 202417.2317.5617.0217.0917.058,362,400
Mar 04, 202418.6218.6517.7617.9417.898,846,700
Mar 01, 202418.9019.2518.7719.1219.077,410,600
Feb 29, 202418.5818.5917.8818.0417.997,611,600
Feb 28, 202418.9218.9218.1818.2118.169,717,900
Feb 27, 202420.1820.3520.0320.2420.198,805,500
Feb 26, 202419.4519.8419.2619.3019.257,359,000
Feb 23, 202419.9920.1119.4319.8119.767,513,800
Feb 22, 202419.3219.4818.8219.3719.3210,237,600
Feb 21, 202418.4618.8918.3018.5118.4610,169,400
Feb 20, 202417.4717.6916.8917.1417.106,931,900
Feb 16, 202417.7017.9517.4917.5117.4710,160,700
Feb 15, 202416.5116.8616.5016.7216.684,644,800
Feb 14, 202416.3316.6116.1116.5616.527,681,200
Feb 13, 202416.1116.5615.4115.5715.539,325,600
Feb 12, 202416.2517.3416.2216.7516.7112,038,100
Feb 09, 202415.5616.0515.0815.9715.937,630,100
Feb 08, 202415.8816.0115.4715.4915.458,351,000
Feb 07, 202416.5317.1216.3716.6316.5913,701,300
Feb 06, 202416.9317.8716.6217.8217.7714,164,100
Feb 05, 202414.6815.3114.5415.2015.168,519,300
Feb 02, 202414.3814.5614.1114.3014.2610,076,500
Feb 01, 202415.3115.5414.9615.2115.175,873,300
Jan 31, 202414.7915.6714.7615.1015.069,576,600
Jan 30, 202415.3015.5515.1115.4015.368,541,400
Jan 29, 202416.7916.8415.7616.2016.1611,830,800
Jan 26, 202416.6317.0916.5216.8816.846,274,500
Jan 25, 202417.7818.0317.0017.2717.2312,340,200
Jan 24, 202417.7517.8617.0817.2617.2224,565,700
Jan 23, 202415.3915.9815.3715.8815.8415,815,200
Jan 22, 202413.5514.0913.4014.0113.979,353,400
Jan 19, 202414.3515.2814.1115.1215.0814,087,000
Jan 18, 202414.9315.0614.6714.8014.767,350,400
Jan 17, 202414.2114.7914.1414.7114.6711,341,000
Jan 16, 202416.5216.5415.8315.9215.8811,802,700
Jan 12, 202417.9618.2617.5817.5817.544,552,300
Jan 11, 202417.7317.8617.3217.7817.736,587,400
Jan 10, 202417.2217.2516.9117.0417.004,801,200
Jan 09, 202417.1117.2016.9417.0717.039,125,200
Jan 08, 202417.5718.1817.4118.1718.128,222,700
Jan 05, 202419.2019.3618.8018.8318.786,181,100
Jan 04, 202419.4319.6919.1419.2219.175,188,800
Jan 03, 202419.0020.0218.9819.9719.926,728,700
Jan 02, 202419.4219.5018.8818.9918.948,925,600
Dec 29, 202320.5121.1120.4720.9420.896,017,500
Dec 28, 202320.2920.8620.2620.5420.498,226,300
Dec 27, 202319.1419.3418.8719.1519.104,952,600
Dec 26, 202319.0319.3918.7218.9818.934,424,300
Dec 22, 202318.1918.9218.0618.6718.6211,379,700
Dec 21, 202319.5520.3619.4320.2820.235,791,900
Dec 21, 20230.393 Dividend
Dec 20, 202319.6219.8418.8018.8018.366,787,600
Dec 19, 202320.0320.6519.9720.5120.034,776,000
Dec 18, 202320.1720.1719.5019.7119.255,338,600
Dec 15, 202320.8321.1720.3920.4719.997,180,900
Dec 14, 202319.6520.5919.6220.4820.008,629,000
Dec 13, 202319.3519.7918.5519.7619.308,499,500
Dec 12, 202319.6519.9819.3019.9619.494,188,800
Dec 11, 202319.1219.6719.0019.5619.103,730,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...