Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEARCA: YANG · Real-Time Price · USD
39.52
-0.13 (-0.32%)
Mar 31, 2025, 3:25 PM EDT - Market open
YANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 40.50 | 41.07 | 39.87 | 39.93 | - | 0.73% | 1,964,298 |
| 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 |
| Mar 26, 2025 | 38.15 | 38.91 | 37.37 | 38.29 | 38.29 | 0.53% | 2,894,061 |
| Mar 25, 2025 | 37.56 | 38.22 | 36.83 | 38.09 | 38.09 | 2.42% | 2,429,347 |
| Mar 24, 2025 | 36.51 | 37.38 | 36.40 | 37.19 | 36.94 | -0.77% | 2,841,968 |
| Mar 21, 2025 | 37.70 | 38.09 | 37.12 | 37.48 | 37.23 | 5.37% | 4,355,804 |
| Mar 20, 2025 | 35.46 | 35.75 | 34.86 | 35.57 | 35.33 | 8.74% | 4,860,775 |
| Mar 19, 2025 | 31.74 | 32.99 | 31.73 | 32.71 | 32.49 | 1.30% | 3,794,494 |
| Mar 18, 2025 | 31.73 | 32.76 | 31.73 | 32.29 | 32.08 | 0.25% | 7,754,555 |
| Mar 17, 2025 | 34.80 | 34.83 | 32.02 | 32.21 | 32.00 | -7.10% | 5,914,048 |
| Mar 14, 2025 | 34.81 | 35.42 | 34.37 | 34.67 | 34.44 | -8.11% | 7,787,239 |
| Mar 13, 2025 | 39.50 | 39.60 | 37.30 | 37.73 | 37.48 | -2.28% | 4,111,378 |
| Mar 12, 2025 | 38.50 | 39.84 | 38.34 | 38.61 | 38.35 | 0.57% | 3,738,504 |
| Mar 11, 2025 | 37.67 | 39.23 | 36.88 | 38.39 | 38.14 | -3.95% | 2,756,241 |
| Mar 10, 2025 | 39.09 | 40.62 | 38.46 | 39.97 | 39.70 | 8.50% | 8,395,346 |
| Mar 7, 2025 | 36.61 | 37.52 | 35.58 | 36.84 | 36.60 | -0.24% | 3,680,025 |
| Mar 6, 2025 | 35.84 | 37.34 | 35.21 | 36.93 | 36.68 | -0.81% | 6,314,289 |
| Mar 5, 2025 | 40.47 | 40.95 | 36.92 | 37.23 | 36.98 | -14.81% | 8,383,647 |
| Mar 4, 2025 | 44.80 | 45.86 | 42.57 | 43.70 | 43.41 | -4.77% | 5,827,869 |
| Mar 3, 2025 | 43.49 | 46.39 | 42.75 | 45.89 | 45.59 | 6.08% | 3,040,345 |
| Feb 28, 2025 | 43.68 | 44.37 | 43.02 | 43.26 | 42.97 | 7.32% | 4,424,995 |
| Feb 27, 2025 | 40.11 | 41.12 | 39.15 | 40.31 | 40.04 | 3.04% | 4,009,687 |
| Feb 26, 2025 | 38.63 | 39.78 | 37.85 | 39.12 | 38.86 | -8.85% | 4,771,487 |
| Feb 25, 2025 | 42.68 | 43.92 | 42.52 | 42.92 | 42.63 | -3.09% | 2,614,756 |
| Feb 24, 2025 | 41.73 | 44.45 | 41.73 | 44.29 | 44.00 | 10.01% | 4,942,054 |
| Feb 21, 2025 | 39.98 | 40.97 | 38.38 | 40.26 | 39.99 | -4.19% | 7,658,075 |
| Feb 20, 2025 | 42.51 | 43.80 | 40.10 | 42.02 | 41.74 | -5.93% | 5,813,322 |
| Feb 19, 2025 | 43.95 | 45.12 | 43.89 | 44.67 | 44.37 | 2.34% | 2,440,518 |
| Feb 18, 2025 | 42.74 | 44.55 | 42.68 | 43.65 | 43.36 | -2.09% | 3,014,703 |
| Feb 14, 2025 | 43.93 | 45.54 | 43.66 | 44.58 | 44.28 | -7.47% | 3,553,148 |
| Feb 13, 2025 | 50.89 | 51.23 | 48.15 | 48.18 | 47.86 | 0.12% | 2,946,119 |
| Feb 12, 2025 | 50.18 | 50.80 | 47.29 | 48.12 | 47.80 | -7.69% | 4,842,571 |
| Feb 11, 2025 | 52.23 | 53.01 | 51.02 | 52.13 | 51.78 | 2.82% | 1,818,302 |
| Feb 10, 2025 | 51.64 | 52.59 | 50.58 | 50.70 | 50.36 | -8.30% | 3,052,228 |
| Feb 7, 2025 | 54.42 | 55.95 | 52.67 | 55.29 | 54.92 | -3.91% | 5,477,293 |
| Feb 6, 2025 | 56.84 | 58.03 | 56.56 | 57.54 | 57.16 | -3.03% | 734,335 |
| Feb 5, 2025 | 58.90 | 59.57 | 58.36 | 59.34 | 58.95 | 5.10% | 1,217,810 |
| Feb 4, 2025 | 57.40 | 58.05 | 55.20 | 56.46 | 56.08 | -7.21% | 2,218,537 |
| Feb 3, 2025 | 63.20 | 63.73 | 58.96 | 60.85 | 60.45 | 1.70% | 1,478,384 |
| Jan 31, 2025 | 56.64 | 60.32 | 56.38 | 59.83 | 59.43 | 6.36% | 1,844,430 |
| Jan 30, 2025 | 60.04 | 60.20 | 54.89 | 56.25 | 55.88 | -7.02% | 1,912,836 |
| Jan 29, 2025 | 58.76 | 60.88 | 57.68 | 60.50 | 60.10 | 0.58% | 1,053,020 |
| Jan 28, 2025 | 62.09 | 64.11 | 59.85 | 60.15 | 59.75 | -2.35% | 831,418 |
| Jan 27, 2025 | 61.79 | 63.06 | 61.00 | 61.60 | 61.19 | -3.39% | 1,024,304 |
| Jan 24, 2025 | 65.80 | 66.34 | 63.36 | 63.76 | 63.34 | -7.19% | 1,072,828 |
| Jan 23, 2025 | 69.56 | 70.15 | 68.35 | 68.70 | 68.24 | 0.01% | 760,068 |
| Jan 22, 2025 | 68.69 | 70.15 | 68.35 | 68.69 | 68.23 | 1.84% | 575,846 |
| Jan 21, 2025 | 66.46 | 68.75 | 66.10 | 67.45 | 67.00 | -3.20% | 597,550 |
| Jan 17, 2025 | 72.50 | 72.65 | 67.40 | 69.68 | 69.22 | -5.49% | 1,200,939 |