Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEARCA: YANG · Real-Time Price · USD
22.76
+0.41 (1.83%)
Sep 12, 2025, 4:00 PM EDT - Market closed
YANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.53 | 22.89 | 22.48 | 22.76 | 22.76 | 1.83% | 1,907,438 |
| Sep 11, 2025 | 23.43 | 23.47 | 22.34 | 22.35 | 22.35 | -7.53% | 4,231,349 |
| Sep 10, 2025 | 23.53 | 24.17 | 23.50 | 24.17 | 24.17 | 1.68% | 1,904,686 |
| Sep 9, 2025 | 24.03 | 24.08 | 23.54 | 23.77 | 23.77 | -3.88% | 3,776,634 |
| Sep 8, 2025 | 25.10 | 25.31 | 24.72 | 24.73 | 24.73 | -4.18% | 2,150,654 |
| Sep 5, 2025 | 25.61 | 26.26 | 25.56 | 25.81 | 25.81 | -4.09% | 1,865,412 |
| Sep 4, 2025 | 26.89 | 27.38 | 26.73 | 26.91 | 26.91 | 4.67% | 2,018,433 |
| Sep 3, 2025 | 25.82 | 26.04 | 25.55 | 25.71 | 25.71 | 2.31% | 1,408,861 |
| Sep 2, 2025 | 26.12 | 26.31 | 25.06 | 25.13 | 25.13 | -2.29% | 2,020,813 |
| Aug 29, 2025 | 26.19 | 26.35 | 25.53 | 25.72 | 25.72 | -2.50% | 2,819,977 |
| Aug 28, 2025 | 27.13 | 27.27 | 26.33 | 26.38 | 26.38 | -2.58% | 2,022,279 |
| Aug 27, 2025 | 27.07 | 27.45 | 27.04 | 27.08 | 27.08 | 7.55% | 3,212,482 |
| Aug 26, 2025 | 25.01 | 25.28 | 24.80 | 25.18 | 25.18 | -0.67% | 1,816,586 |
| Aug 25, 2025 | 25.00 | 25.35 | 24.51 | 25.35 | 25.35 | 0.64% | 2,306,876 |
| Aug 22, 2025 | 26.23 | 26.36 | 25.01 | 25.19 | 25.19 | -6.43% | 3,268,301 |
| Aug 21, 2025 | 27.16 | 27.18 | 26.77 | 26.92 | 26.92 | 0.49% | 1,063,884 |
| Aug 20, 2025 | 26.91 | 27.27 | 26.68 | 26.79 | 26.79 | -1.69% | 1,676,109 |
| Aug 19, 2025 | 26.69 | 27.39 | 26.51 | 27.25 | 27.25 | 2.83% | 1,436,219 |
| Aug 18, 2025 | 26.49 | 26.60 | 26.24 | 26.50 | 26.50 | -1.52% | 1,354,819 |
| Aug 15, 2025 | 26.82 | 27.06 | 26.66 | 26.91 | 26.91 | -0.19% | 1,380,288 |
| Aug 14, 2025 | 26.68 | 27.10 | 26.50 | 26.96 | 26.96 | 5.89% | 2,890,790 |
| Aug 13, 2025 | 25.94 | 25.94 | 25.46 | 25.46 | 25.46 | -8.65% | 3,802,523 |
| Aug 12, 2025 | 28.87 | 28.95 | 27.84 | 27.87 | 27.87 | -5.04% | 2,213,034 |
| Aug 11, 2025 | 29.07 | 29.68 | 28.80 | 29.35 | 29.35 | 2.80% | 1,424,440 |
| Aug 8, 2025 | 28.83 | 28.97 | 28.55 | 28.55 | 28.55 | 0.56% | 1,496,223 |
| Aug 7, 2025 | 28.10 | 28.66 | 27.91 | 28.39 | 28.39 | 0.35% | 1,269,304 |
| Aug 6, 2025 | 28.47 | 28.97 | 28.24 | 28.29 | 28.29 | -1.01% | 1,674,518 |
| Aug 5, 2025 | 28.30 | 28.65 | 28.15 | 28.58 | 28.58 | -1.62% | 1,748,009 |
| Aug 4, 2025 | 28.81 | 29.34 | 28.60 | 29.05 | 29.05 | -4.91% | 1,709,578 |
| Aug 1, 2025 | 30.20 | 30.98 | 30.17 | 30.55 | 30.55 | 4.98% | 2,766,030 |
| Jul 31, 2025 | 29.35 | 29.52 | 28.77 | 29.10 | 29.10 | 3.01% | 1,973,776 |
| Jul 30, 2025 | 27.91 | 28.46 | 27.63 | 28.25 | 28.25 | 3.22% | 2,703,744 |
| Jul 29, 2025 | 26.52 | 27.41 | 26.48 | 27.37 | 27.37 | 2.09% | 1,850,066 |
| Jul 28, 2025 | 26.43 | 26.97 | 26.36 | 26.81 | 26.81 | 1.32% | 1,151,823 |
| Jul 25, 2025 | 26.64 | 26.87 | 26.43 | 26.46 | 26.46 | 2.24% | 1,667,003 |
| Jul 24, 2025 | 25.61 | 26.03 | 25.45 | 25.88 | 25.88 | 1.17% | 1,408,370 |
| Jul 23, 2025 | 25.70 | 25.85 | 25.47 | 25.58 | 25.58 | -2.70% | 2,562,430 |
| Jul 22, 2025 | 26.89 | 27.15 | 26.17 | 26.29 | 26.29 | -3.91% | 2,669,459 |
| Jul 21, 2025 | 27.37 | 27.73 | 26.92 | 27.36 | 27.36 | -1.23% | 2,094,203 |
| Jul 18, 2025 | 27.60 | 27.73 | 27.00 | 27.70 | 27.70 | -3.52% | 3,943,665 |
| Jul 17, 2025 | 29.59 | 29.66 | 28.71 | 28.71 | 28.71 | -1.03% | 1,675,371 |
| Jul 16, 2025 | 29.30 | 29.67 | 28.95 | 29.01 | 29.01 | 1.26% | 1,895,642 |
| Jul 15, 2025 | 29.29 | 29.87 | 28.50 | 28.65 | 28.65 | -5.82% | 3,366,894 |
| Jul 14, 2025 | 30.90 | 31.01 | 30.36 | 30.42 | 30.42 | -3.21% | 1,761,869 |
| Jul 11, 2025 | 31.22 | 31.54 | 31.03 | 31.43 | 31.43 | 0.35% | 1,123,176 |
| Jul 10, 2025 | 31.57 | 31.99 | 31.28 | 31.32 | 31.32 | -2.67% | 1,512,936 |
| Jul 9, 2025 | 31.74 | 32.45 | 31.74 | 32.18 | 32.18 | 4.08% | 1,534,294 |
| Jul 8, 2025 | 30.96 | 31.29 | 30.62 | 30.92 | 30.92 | -3.01% | 1,473,507 |
| Jul 7, 2025 | 31.99 | 32.03 | 31.16 | 31.88 | 31.88 | -0.13% | 1,053,346 |
| Jul 3, 2025 | 31.87 | 32.10 | 31.59 | 31.92 | 31.92 | 3.47% | 955,030 |