Direxion Daily FTSE China Bear 3X Shares (YANG)

YANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.46	33.81	32.80	32.85	32.85	0.52%	1,398,449
Jun 5, 2025	32.40	33.23	32.13	32.68	32.68	-2.27%	2,320,824
Jun 4, 2025	34.34	34.44	33.33	33.44	33.44	-5.00%	2,273,202
Jun 3, 2025	35.09	35.57	34.93	35.20	35.20	-3.38%	1,360,616
Jun 2, 2025	37.02	37.43	36.36	36.43	36.43	-3.19%	2,307,201
May 30, 2025	36.99	38.13	36.99	37.63	37.63	5.73%	3,826,101
May 29, 2025	34.95	35.90	34.86	35.59	35.59	-3.08%	1,275,948
May 28, 2025	36.21	36.75	36.21	36.72	36.72	3.12%	983,169
May 27, 2025	35.62	35.90	35.42	35.61	35.61	2.80%	3,188,832
May 23, 2025	35.10	35.16	34.42	34.64	34.64	-0.37%	3,360,534
May 22, 2025	34.67	34.94	34.44	34.77	34.77	1.70%	1,043,412
May 21, 2025	33.24	34.42	32.90	34.19	34.19	1.45%	1,962,017
May 20, 2025	34.04	34.30	33.70	33.70	33.70	-3.22%	1,575,811
May 19, 2025	35.84	36.01	34.81	34.82	34.82	-1.83%	1,328,908
May 16, 2025	35.26	35.69	35.13	35.47	35.47	1.08%	1,141,538
May 15, 2025	34.82	35.61	34.73	35.09	35.09	4.28%	2,132,240
May 14, 2025	33.36	34.00	33.12	33.65	33.65	-4.48%	2,072,893
May 13, 2025	35.61	35.90	34.61	35.23	35.23	2.20%	1,559,023
May 12, 2025	34.20	35.27	34.10	34.47	34.47	-9.93%	2,868,035
May 9, 2025	37.39	38.31	37.16	38.27	38.27	1.30%	1,376,012
May 8, 2025	37.69	38.61	37.18	37.78	37.78	-4.21%	1,555,688
May 7, 2025	38.70	39.50	38.63	39.44	39.44	6.51%	1,528,040
May 6, 2025	37.35	37.35	36.37	37.03	37.03	-3.16%	2,116,897
May 5, 2025	38.63	38.65	37.77	38.24	38.24	0.03%	1,158,578
May 2, 2025	37.98	39.19	37.89	38.23	38.23	-9.51%	2,120,117
May 1, 2025	41.98	42.61	41.72	42.25	42.25	0.31%	557,218
Apr 30, 2025	41.97	43.01	41.73	42.12	42.12	0.05%	1,002,692
Apr 29, 2025	41.91	42.20	41.66	42.10	42.10	1.32%	701,088
Apr 28, 2025	41.72	42.03	41.11	41.55	41.55	0.02%	829,650
Apr 25, 2025	41.82	42.11	41.21	41.54	41.54	1.12%	1,289,370
Apr 24, 2025	42.07	42.32	40.70	41.08	41.08	-2.10%	1,619,225
Apr 23, 2025	41.13	42.02	39.61	41.96	41.96	-3.41%	3,019,132
Apr 22, 2025	44.48	44.72	42.17	43.44	43.44	-9.54%	3,390,906
Apr 21, 2025	47.46	49.35	47.21	48.02	48.02	0.44%	1,780,103
Apr 17, 2025	45.97	48.01	45.50	47.81	47.81	-0.35%	1,373,528
Apr 16, 2025	47.42	48.70	46.40	47.98	47.98	6.84%	2,407,596
Apr 15, 2025	44.63	45.15	44.08	44.91	44.91	1.77%	1,653,543
Apr 14, 2025	44.32	44.70	42.53	44.13	44.13	-4.15%	3,523,396
Apr 11, 2025	48.85	50.33	45.60	46.04	46.04	-12.30%	4,328,715
Apr 10, 2025	51.08	55.20	50.11	52.50	52.50	1.18%	5,907,014
Apr 9, 2025	58.97	62.11	51.31	51.89	51.89	-20.91%	10,575,880
Apr 8, 2025	54.70	68.40	54.51	65.61	65.61	4.14%	9,022,572
Apr 7, 2025	60.53	65.05	53.70	63.00	63.00	24.53%	12,778,780
Apr 4, 2025	48.54	52.89	47.72	50.59	50.59	21.29%	10,102,162
Apr 3, 2025	42.75	42.79	41.32	41.71	41.71	2.61%	3,384,112
Apr 2, 2025	40.02	40.92	39.85	40.65	40.65	2.01%	3,407,164
Apr 1, 2025	40.06	40.72	39.39	39.85	39.85	0.66%	2,183,818
Mar 31, 2025	40.50	41.07	39.34	39.59	39.59	-0.13%	2,702,920
Mar 28, 2025	38.62	39.81	38.62	39.64	39.64	7.54%	2,865,503
Mar 27, 2025	37.95	38.03	36.43	36.86	36.86	-3.73%	1,930,429

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.