Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEARCA: YANG · Real-Time Price · USD
77.46
-0.94 (-1.20%)
Nov 20, 2024, 4:00 PM EST - Market open
YANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 77.67 | 78.40 | 77.10 | 77.46 | 77.46 | -1.20% | 468,788 |
| Nov 19, 2024 | 78.29 | 78.85 | 77.91 | 78.40 | 78.40 | 3.16% | 581,857 |
| Nov 18, 2024 | 77.58 | 78.24 | 76.00 | 76.00 | 76.00 | -5.70% | 742,876 |
| Nov 15, 2024 | 80.61 | 81.94 | 80.21 | 80.59 | 80.59 | -1.59% | 1,407,179 |
| Nov 14, 2024 | 80.34 | 82.92 | 80.00 | 81.89 | 81.89 | 3.29% | 1,599,764 |
| Nov 13, 2024 | 77.15 | 79.93 | 76.93 | 79.28 | 79.28 | 0.28% | 1,047,052 |
| Nov 12, 2024 | 77.31 | 79.90 | 76.47 | 79.06 | 79.06 | 11.31% | 1,548,231 |
| Nov 11, 2024 | 70.05 | 71.73 | 69.90 | 71.03 | 71.03 | 0.24% | 820,664 |
| Nov 8, 2024 | 68.18 | 72.01 | 67.66 | 70.86 | 70.86 | 16.87% | 2,348,892 |
| Nov 7, 2024 | 63.04 | 63.69 | 59.20 | 60.63 | 60.63 | -16.25% | 2,773,529 |
| Nov 6, 2024 | 73.12 | 75.10 | 70.89 | 72.39 | 72.39 | 8.56% | 1,603,107 |
| Nov 5, 2024 | 66.47 | 67.95 | 65.67 | 66.68 | 66.68 | -7.08% | 1,198,328 |
| Nov 4, 2024 | 70.91 | 71.76 | 68.85 | 71.76 | 71.76 | -1.43% | 554,654 |
| Nov 1, 2024 | 71.80 | 73.38 | 70.80 | 72.80 | 72.80 | -1.36% | 766,375 |
| Oct 31, 2024 | 73.60 | 76.20 | 73.40 | 73.80 | 73.80 | 1.37% | 1,184,175 |
| Oct 30, 2024 | 74.20 | 75.00 | 72.20 | 72.80 | 72.80 | 3.41% | 1,089,918 |
| Oct 29, 2024 | 67.80 | 70.80 | 67.40 | 70.40 | 70.40 | 2.03% | 1,825,257 |
| Oct 28, 2024 | 71.60 | 71.80 | 68.20 | 69.00 | 69.00 | -4.96% | 1,507,842 |
| Oct 25, 2024 | 70.80 | 72.80 | 70.00 | 72.60 | 72.60 | 0.28% | 1,315,008 |
| Oct 24, 2024 | 72.20 | 74.40 | 71.20 | 72.40 | 72.40 | 1.69% | 1,387,229 |
| Oct 23, 2024 | 68.40 | 71.80 | 68.20 | 71.20 | 71.20 | 0.85% | 1,528,314 |
| Oct 22, 2024 | 72.20 | 72.30 | 68.80 | 70.60 | 70.60 | -2.22% | 2,030,122 |
| Oct 21, 2024 | 72.60 | 74.00 | 71.40 | 72.20 | 72.20 | 4.34% | 1,438,677 |
| Oct 18, 2024 | 67.40 | 70.40 | 67.20 | 69.20 | 69.20 | -13.07% | 2,906,832 |
| Oct 17, 2024 | 78.40 | 81.00 | 78.20 | 79.60 | 79.60 | 7.28% | 2,745,868 |
| Oct 16, 2024 | 74.80 | 75.20 | 71.80 | 74.20 | 74.20 | -4.87% | 2,385,110 |
| Oct 15, 2024 | 73.20 | 79.00 | 72.40 | 78.00 | 78.00 | 15.38% | 5,255,990 |
| Oct 14, 2024 | 66.60 | 68.60 | 62.80 | 67.60 | 67.60 | 5.96% | 4,144,200 |
| Oct 11, 2024 | 68.40 | 69.20 | 62.60 | 63.80 | 63.80 | -1.54% | 4,696,366 |
| Oct 10, 2024 | 64.00 | 68.00 | 62.80 | 64.80 | 64.80 | -3.28% | 4,180,330 |
| Oct 9, 2024 | 71.00 | 71.20 | 65.60 | 67.00 | 67.00 | 3.08% | 7,357,504 |
| Oct 8, 2024 | 64.60 | 69.20 | 62.80 | 65.00 | 65.00 | 35.98% | 9,839,613 |
| Oct 7, 2024 | 51.80 | 54.00 | 47.80 | 47.80 | 47.80 | -13.41% | 6,449,589 |
| Oct 4, 2024 | 56.20 | 57.40 | 55.00 | 55.20 | 55.20 | -9.80% | 4,032,550 |
| Oct 3, 2024 | 63.40 | 63.80 | 59.60 | 61.20 | 61.20 | 7.37% | 4,229,358 |
| Oct 2, 2024 | 59.60 | 63.80 | 57.00 | 57.00 | 57.00 | -21.70% | 8,252,718 |
| Oct 1, 2024 | 81.20 | 83.00 | 72.60 | 72.80 | 72.80 | -12.50% | 3,634,442 |
| Sep 30, 2024 | 75.40 | 83.20 | 75.20 | 83.20 | 83.20 | 4.00% | 4,312,669 |
| Sep 27, 2024 | 83.20 | 83.76 | 78.00 | 80.00 | 80.00 | -2.91% | 2,956,150 |
| Sep 26, 2024 | 82.80 | 89.00 | 80.00 | 82.40 | 82.40 | -23.13% | 3,595,447 |
| Sep 25, 2024 | 108.60 | 109.00 | 104.20 | 107.20 | 107.20 | 7.41% | 1,011,182 |
| Sep 24, 2024 | 115.00 | 116.80 | 98.20 | 99.80 | 99.80 | -30.21% | 2,734,386 |
| Sep 23, 2024 | 146.20 | 146.60 | 139.60 | 143.00 | 140.71 | -5.80% | 451,518 |
| Sep 20, 2024 | 149.80 | 152.40 | 148.40 | 151.80 | 149.37 | -0.26% | 278,261 |
| Sep 19, 2024 | 155.40 | 158.61 | 151.00 | 152.20 | 149.76 | -10.26% | 359,363 |
| Sep 18, 2024 | 165.20 | 170.60 | 164.62 | 169.60 | 166.88 | 1.56% | 247,622 |
| Sep 17, 2024 | 167.40 | 167.60 | 163.40 | 167.00 | 164.32 | -3.80% | 267,060 |
| Sep 16, 2024 | 173.30 | 174.60 | 172.00 | 173.60 | 170.82 | -1.59% | 167,683 |
| Sep 13, 2024 | 175.20 | 178.80 | 174.60 | 176.40 | 173.57 | -1.45% | 262,043 |
| Sep 12, 2024 | 180.00 | 182.70 | 177.90 | 179.00 | 176.13 | 0.11% | 189,629 |
| Sep 11, 2024 | 183.60 | 185.60 | 178.40 | 178.80 | 175.93 | -3.14% | 269,076 |
| Sep 10, 2024 | 183.20 | 188.06 | 182.80 | 184.60 | 181.64 | 0.98% | 296,399 |
| Sep 9, 2024 | 185.40 | 186.60 | 181.38 | 182.80 | 179.87 | -0.11% | 299,881 |
| Sep 6, 2024 | 177.00 | 184.30 | 176.20 | 183.00 | 180.07 | 4.10% | 352,594 |
| Sep 5, 2024 | 175.20 | 176.80 | 172.60 | 175.80 | 172.98 | 1.62% | 246,373 |
| Sep 4, 2024 | 173.00 | 173.80 | 170.40 | 173.00 | 170.23 | -0.12% | 315,878 |
| Sep 3, 2024 | 172.00 | 174.10 | 170.80 | 173.20 | 170.42 | 5.35% | 304,794 |
| Aug 30, 2024 | 161.20 | 167.39 | 160.80 | 164.40 | 161.77 | -1.20% | 280,802 |
| Aug 29, 2024 | 166.20 | 167.40 | 165.20 | 166.40 | 163.73 | -2.12% | 244,608 |
| Aug 28, 2024 | 166.80 | 171.20 | 164.60 | 170.00 | 167.28 | 4.68% | 319,999 |
| Aug 27, 2024 | 161.00 | 163.60 | 159.90 | 162.40 | 159.80 | -2.99% | 276,974 |
| Aug 26, 2024 | 168.60 | 169.80 | 165.60 | 167.40 | 164.72 | 2.57% | 342,290 |
| Aug 23, 2024 | 166.60 | 168.30 | 162.00 | 163.20 | 160.58 | -4.90% | 229,318 |
| Aug 22, 2024 | 165.80 | 173.40 | 165.80 | 171.60 | 168.85 | 2.51% | 300,741 |
| Aug 21, 2024 | 172.40 | 172.40 | 167.00 | 167.40 | 164.72 | -3.13% | 282,711 |
| Aug 20, 2024 | 166.20 | 173.20 | 166.20 | 172.80 | 170.03 | 6.93% | 283,087 |
| Aug 19, 2024 | 164.00 | 164.00 | 159.20 | 161.60 | 159.01 | -2.77% | 283,291 |
| Aug 16, 2024 | 171.80 | 171.80 | 165.10 | 166.20 | 163.54 | -6.00% | 210,539 |
| Aug 15, 2024 | 181.80 | 181.80 | 174.40 | 176.80 | 173.97 | -6.06% | 350,311 |
| Aug 14, 2024 | 181.80 | 191.20 | 181.80 | 188.20 | 185.18 | 5.85% | 265,292 |
| Aug 13, 2024 | 179.80 | 180.76 | 177.40 | 177.80 | 174.95 | -1.44% | 179,518 |
| Aug 12, 2024 | 183.20 | 183.20 | 178.75 | 180.40 | 177.51 | -2.70% | 191,272 |
| Aug 9, 2024 | 185.60 | 188.90 | 185.30 | 185.40 | 182.43 | 0.54% | 328,052 |
| Aug 8, 2024 | 190.40 | 191.90 | 183.29 | 184.40 | 181.45 | -6.87% | 288,767 |
| Aug 7, 2024 | 190.00 | 199.50 | 189.40 | 198.00 | 194.83 | -1.10% | 357,781 |
| Aug 6, 2024 | 204.40 | 204.80 | 197.30 | 200.20 | 196.99 | 2.67% | 331,587 |
| Aug 5, 2024 | 204.80 | 204.80 | 193.20 | 195.00 | 191.88 | 1.99% | 517,042 |
| Aug 2, 2024 | 191.20 | 195.10 | 190.49 | 191.20 | 188.14 | 1.70% | 451,698 |
| Aug 1, 2024 | 179.80 | 189.00 | 179.60 | 188.00 | 184.99 | 4.44% | 325,530 |
| Jul 31, 2024 | 175.60 | 181.19 | 174.00 | 180.00 | 177.12 | -4.36% | 280,380 |
| Jul 30, 2024 | 187.20 | 189.60 | 187.10 | 188.20 | 185.18 | 2.95% | 304,221 |
| Jul 29, 2024 | 182.60 | 184.80 | 181.60 | 182.80 | 179.87 | -0.22% | 223,416 |
| Jul 26, 2024 | 186.80 | 188.80 | 181.85 | 183.20 | 180.26 | -1.40% | 252,404 |
| Jul 25, 2024 | 185.20 | 186.20 | 182.20 | 185.80 | 182.82 | 3.57% | 361,852 |
| Jul 24, 2024 | 176.40 | 180.00 | 173.00 | 179.40 | 176.53 | 3.22% | 343,221 |
| Jul 23, 2024 | 174.20 | 176.00 | 173.20 | 173.80 | 171.01 | 4.70% | 205,933 |
| Jul 22, 2024 | 167.60 | 169.10 | 165.03 | 166.00 | 163.34 | -6.32% | 260,184 |
| Jul 19, 2024 | 175.80 | 177.60 | 174.87 | 177.20 | 174.36 | 2.43% | 266,866 |
| Jul 18, 2024 | 168.00 | 173.51 | 165.40 | 173.00 | 170.23 | 2.73% | 313,724 |
| Jul 17, 2024 | 165.80 | 169.80 | 165.20 | 168.40 | 165.70 | 4.34% | 245,985 |
| Jul 16, 2024 | 166.60 | 167.50 | 161.40 | 161.40 | 158.81 | -0.37% | 260,344 |
| Jul 15, 2024 | 157.40 | 162.00 | 157.20 | 162.00 | 159.40 | 7.28% | 362,511 |
| Jul 12, 2024 | 147.60 | 151.90 | 145.03 | 151.00 | 148.58 | -3.21% | 351,797 |
| Jul 11, 2024 | 159.00 | 159.33 | 154.40 | 156.00 | 153.50 | -6.25% | 401,000 |
| Jul 10, 2024 | 166.20 | 168.34 | 164.80 | 166.40 | 163.73 | 1.09% | 222,966 |
| Jul 9, 2024 | 170.60 | 171.60 | 164.00 | 164.60 | 161.96 | -2.95% | 263,020 |
| Jul 8, 2024 | 170.00 | 171.20 | 169.40 | 169.60 | 166.88 | 2.79% | 158,826 |
| Jul 5, 2024 | 166.00 | 169.40 | 164.84 | 165.00 | 162.36 | 4.83% | 287,293 |
| Jul 3, 2024 | 162.40 | 162.60 | 156.40 | 157.40 | 154.88 | -4.72% | 199,371 |
| Jul 2, 2024 | 169.40 | 170.60 | 165.20 | 165.20 | 162.55 | -4.18% | 232,732 |