Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEARCA: YANG · Real-Time Price · USD
26.81
+0.35 (1.32%)
At close: Jul 28, 2025, 4:00 PM
26.81
0.00 (0.00%)
After-hours: Jul 28, 2025, 8:00 PM EDT
YANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 26.43 | 26.84 | 26.36 | 26.92 | - | 1.74% | 929,905 |
| 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 |
| Jul 2, 2025 | 31.00 | 31.33 | 30.82 | 30.85 | 30.85 | 1.18% | 829,722 |
| Jul 1, 2025 | 30.82 | 30.84 | 30.25 | 30.49 | 30.49 | -0.49% | 1,097,093 |
| Jun 30, 2025 | 31.24 | 31.55 | 30.59 | 30.64 | 30.64 | 0.43% | 1,018,223 |
| Jun 27, 2025 | 30.47 | 30.79 | 30.21 | 30.51 | 30.51 | 2.90% | 1,146,856 |
| Jun 26, 2025 | 29.97 | 30.18 | 29.33 | 29.65 | 29.65 | -0.84% | 1,049,183 |
| Jun 25, 2025 | 29.64 | 30.45 | 29.61 | 29.90 | 29.90 | 0.23% | 1,590,431 |
| Jun 24, 2025 | 31.05 | 31.21 | 29.76 | 29.83 | 29.83 | -9.00% | 2,476,721 |
| Jun 23, 2025 | 33.43 | 33.74 | 32.76 | 32.78 | 32.49 | -4.46% | 1,135,094 |
| Jun 20, 2025 | 33.36 | 34.40 | 33.36 | 34.31 | 34.01 | 2.17% | 1,058,890 |
| Jun 18, 2025 | 33.12 | 33.76 | 33.05 | 33.58 | 33.28 | 3.93% | 1,271,038 |
| Jun 17, 2025 | 31.61 | 32.34 | 31.56 | 32.31 | 32.02 | 3.33% | 1,181,176 |
| Jun 16, 2025 | 31.30 | 31.39 | 30.51 | 31.27 | 30.99 | -4.69% | 1,627,620 |
| Jun 13, 2025 | 32.71 | 33.05 | 32.34 | 32.81 | 32.52 | 5.46% | 1,761,031 |
| Jun 12, 2025 | 31.11 | 31.29 | 30.91 | 31.11 | 30.84 | 1.34% | 1,265,741 |
| Jun 11, 2025 | 30.35 | 30.84 | 30.19 | 30.70 | 30.43 | -1.67% | 1,718,246 |
| Jun 10, 2025 | 31.40 | 31.96 | 31.17 | 31.22 | 30.94 | -1.14% | 1,479,391 |
| Jun 9, 2025 | 31.95 | 32.16 | 31.42 | 31.58 | 31.30 | -3.87% | 1,783,966 |
| Jun 6, 2025 | 33.46 | 33.81 | 32.80 | 32.85 | 32.56 | 0.52% | 1,415,140 |
| Jun 5, 2025 | 32.40 | 33.23 | 32.13 | 32.68 | 32.39 | -2.27% | 2,320,824 |
| Jun 4, 2025 | 34.34 | 34.44 | 33.33 | 33.44 | 33.14 | -5.00% | 2,273,202 |
| Jun 3, 2025 | 35.09 | 35.57 | 34.93 | 35.20 | 34.89 | -3.38% | 1,360,616 |
| Jun 2, 2025 | 37.02 | 37.43 | 36.36 | 36.43 | 36.11 | -3.19% | 2,307,201 |
| May 30, 2025 | 36.99 | 38.13 | 36.99 | 37.63 | 37.30 | 5.73% | 3,826,101 |
| May 29, 2025 | 34.95 | 35.90 | 34.86 | 35.59 | 35.28 | -3.08% | 1,275,948 |
| May 28, 2025 | 36.21 | 36.75 | 36.21 | 36.72 | 36.40 | 3.12% | 983,169 |
| May 27, 2025 | 35.62 | 35.90 | 35.42 | 35.61 | 35.30 | 2.80% | 3,188,832 |
| May 23, 2025 | 35.10 | 35.16 | 34.42 | 34.64 | 34.33 | -0.37% | 3,360,534 |
| May 22, 2025 | 34.67 | 34.94 | 34.44 | 34.77 | 34.46 | 1.70% | 1,043,412 |
| May 21, 2025 | 33.24 | 34.42 | 32.90 | 34.19 | 33.89 | 1.45% | 1,962,017 |
| May 20, 2025 | 34.04 | 34.30 | 33.70 | 33.70 | 33.40 | -3.22% | 1,575,811 |
| May 19, 2025 | 35.84 | 36.01 | 34.81 | 34.82 | 34.51 | -1.83% | 1,328,908 |
| May 16, 2025 | 35.26 | 35.69 | 35.13 | 35.47 | 35.16 | 1.08% | 1,141,538 |
| May 15, 2025 | 34.82 | 35.61 | 34.73 | 35.09 | 34.78 | 4.28% | 2,132,240 |