Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEARCA: YANG · Real-Time Price · USD
70.69
-1.31 (-1.82%)
Dec 20, 2024, 4:00 PM EST - Market closed
YANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 72.28 | 72.71 | 69.80 | 70.69 | 70.69 | -1.82% | 606,320 |
| Dec 19, 2024 | 71.05 | 72.09 | 70.47 | 72.00 | 72.00 | -1.76% | 733,963 |
| Dec 18, 2024 | 70.03 | 73.55 | 69.31 | 73.29 | 73.29 | 6.06% | 765,131 |
| Dec 17, 2024 | 71.46 | 71.80 | 68.79 | 69.10 | 69.10 | -4.89% | 800,717 |
| Dec 16, 2024 | 72.29 | 72.73 | 70.85 | 72.65 | 72.65 | 4.77% | 671,873 |
| Dec 13, 2024 | 69.16 | 70.81 | 69.05 | 69.34 | 69.34 | 4.18% | 999,324 |
| Dec 12, 2024 | 66.86 | 67.51 | 65.25 | 66.56 | 66.56 | -0.14% | 817,995 |
| Dec 11, 2024 | 66.87 | 67.99 | 66.49 | 66.65 | 66.65 | 3.06% | 792,061 |
| Dec 10, 2024 | 63.50 | 64.99 | 63.27 | 64.67 | 64.67 | 12.67% | 2,026,357 |
| Dec 9, 2024 | 60.08 | 60.35 | 53.88 | 57.40 | 57.40 | -24.22% | 6,487,606 |
| Dec 6, 2024 | 74.79 | 75.82 | 74.17 | 75.75 | 75.75 | -3.22% | 514,175 |
| Dec 5, 2024 | 78.82 | 79.01 | 77.64 | 78.27 | 78.27 | -1.30% | 393,029 |
| Dec 4, 2024 | 77.07 | 79.91 | 77.07 | 79.30 | 79.30 | 2.09% | 589,862 |
| Dec 3, 2024 | 77.98 | 78.19 | 76.40 | 77.68 | 77.68 | -1.21% | 731,165 |
| Dec 2, 2024 | 78.78 | 80.53 | 78.32 | 78.63 | 78.63 | -0.67% | 531,635 |
| Nov 29, 2024 | 81.01 | 82.24 | 79.04 | 79.16 | 79.16 | 0.39% | 534,945 |
| Nov 27, 2024 | 79.00 | 79.90 | 77.93 | 78.85 | 78.85 | -7.93% | 1,057,201 |
| Nov 26, 2024 | 84.12 | 87.03 | 84.08 | 85.64 | 85.64 | 1.70% | 632,504 |
| Nov 25, 2024 | 85.17 | 85.78 | 83.72 | 84.21 | 84.21 | -0.21% | 672,274 |
| Nov 22, 2024 | 84.20 | 85.08 | 83.87 | 84.39 | 84.39 | 7.01% | 825,759 |
| Nov 21, 2024 | 79.13 | 79.77 | 78.46 | 78.86 | 78.86 | 1.81% | 499,592 |
| Nov 20, 2024 | 77.67 | 78.40 | 77.10 | 77.46 | 77.46 | -1.20% | 513,956 |
| 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 |