Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEARCA: YANG · Real-Time Price · USD
3.690
+0.050 (1.37%)
Oct 31, 2024, 4:00 PM EDT - Market closed
YANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 3.68 | 3.81 | 3.67 | 3.69 | 3.69 | 1.37% | 23,390,444 |
| Oct 30, 2024 | 3.71 | 3.75 | 3.61 | 3.64 | 3.64 | 3.41% | 21,798,400 |
| Oct 29, 2024 | 3.39 | 3.54 | 3.37 | 3.52 | 3.52 | 2.03% | 36,505,200 |
| Oct 28, 2024 | 3.58 | 3.59 | 3.41 | 3.45 | 3.45 | -4.96% | 30,156,841 |
| Oct 25, 2024 | 3.54 | 3.64 | 3.50 | 3.63 | 3.63 | 0.28% | 26,300,200 |
| Oct 24, 2024 | 3.61 | 3.72 | 3.56 | 3.62 | 3.62 | 1.69% | 27,744,600 |
| Oct 23, 2024 | 3.42 | 3.59 | 3.41 | 3.56 | 3.56 | 0.85% | 30,566,300 |
| Oct 22, 2024 | 3.61 | 3.62 | 3.44 | 3.53 | 3.53 | -2.22% | 40,602,446 |
| Oct 21, 2024 | 3.63 | 3.70 | 3.57 | 3.61 | 3.61 | 4.34% | 28,773,542 |
| Oct 18, 2024 | 3.37 | 3.52 | 3.36 | 3.46 | 3.46 | -13.07% | 58,136,645 |
| Oct 17, 2024 | 3.92 | 4.05 | 3.91 | 3.98 | 3.98 | 7.28% | 54,917,400 |
| Oct 16, 2024 | 3.74 | 3.76 | 3.59 | 3.71 | 3.71 | -4.87% | 47,702,208 |
| Oct 15, 2024 | 3.66 | 3.95 | 3.62 | 3.90 | 3.90 | 15.38% | 105,119,813 |
| Oct 14, 2024 | 3.33 | 3.43 | 3.14 | 3.38 | 3.38 | 5.96% | 82,884,010 |
| Oct 11, 2024 | 3.42 | 3.46 | 3.13 | 3.19 | 3.19 | -1.54% | 93,927,335 |
| Oct 10, 2024 | 3.20 | 3.40 | 3.14 | 3.24 | 3.24 | -3.28% | 83,606,601 |
| Oct 9, 2024 | 3.55 | 3.56 | 3.28 | 3.35 | 3.35 | 3.08% | 147,150,100 |
| Oct 8, 2024 | 3.23 | 3.46 | 3.14 | 3.25 | 3.25 | 35.98% | 196,792,300 |
| Oct 7, 2024 | 2.59 | 2.70 | 2.39 | 2.39 | 2.39 | -13.41% | 128,991,800 |
| Oct 4, 2024 | 2.81 | 2.87 | 2.75 | 2.76 | 2.76 | -9.80% | 80,651,006 |
| Oct 3, 2024 | 3.17 | 3.19 | 2.98 | 3.06 | 3.06 | 7.37% | 84,587,200 |
| Oct 2, 2024 | 2.98 | 3.19 | 2.85 | 2.85 | 2.85 | -21.70% | 165,054,400 |
| Oct 1, 2024 | 4.06 | 4.15 | 3.63 | 3.64 | 3.64 | -12.50% | 72,688,900 |
| Sep 30, 2024 | 3.77 | 4.16 | 3.76 | 4.16 | 4.16 | 4.00% | 86,253,386 |
| Sep 27, 2024 | 4.16 | 4.19 | 3.90 | 4.00 | 4.00 | -2.91% | 59,123,009 |
| Sep 26, 2024 | 4.14 | 4.45 | 4.00 | 4.12 | 4.12 | -23.13% | 71,909,000 |
| Sep 25, 2024 | 5.43 | 5.45 | 5.21 | 5.36 | 5.36 | 7.41% | 20,223,700 |
| Sep 24, 2024 | 5.75 | 5.84 | 4.91 | 4.99 | 4.99 | -30.21% | 54,687,726 |
| Sep 23, 2024 | 7.31 | 7.33 | 6.98 | 7.15 | 7.07 | -5.80% | 9,030,400 |
| Sep 20, 2024 | 7.49 | 7.62 | 7.42 | 7.59 | 7.50 | -0.26% | 5,565,226 |
| Sep 19, 2024 | 7.77 | 7.93 | 7.55 | 7.61 | 7.52 | -10.26% | 7,187,300 |
| Sep 18, 2024 | 8.26 | 8.53 | 8.23 | 8.48 | 8.38 | 1.56% | 4,952,500 |
| Sep 17, 2024 | 8.37 | 8.38 | 8.17 | 8.35 | 8.26 | -3.80% | 5,341,216 |
| Sep 16, 2024 | 8.66 | 8.73 | 8.60 | 8.68 | 8.58 | -1.59% | 3,353,700 |
| Sep 13, 2024 | 8.76 | 8.94 | 8.73 | 8.82 | 8.72 | -1.45% | 5,240,900 |
| Sep 12, 2024 | 9.00 | 9.14 | 8.90 | 8.95 | 8.85 | 0.11% | 3,792,600 |
| Sep 11, 2024 | 9.18 | 9.28 | 8.92 | 8.94 | 8.84 | -3.14% | 5,381,536 |
| Sep 10, 2024 | 9.16 | 9.40 | 9.14 | 9.23 | 9.13 | 0.98% | 5,928,000 |
| Sep 9, 2024 | 9.27 | 9.33 | 9.07 | 9.14 | 9.04 | -0.11% | 5,997,620 |
| Sep 6, 2024 | 8.85 | 9.22 | 8.81 | 9.15 | 9.05 | 4.10% | 7,051,900 |
| Sep 5, 2024 | 8.76 | 8.84 | 8.63 | 8.79 | 8.69 | 1.62% | 4,927,500 |
| Sep 4, 2024 | 8.65 | 8.69 | 8.52 | 8.65 | 8.55 | -0.12% | 6,360,100 |
| Sep 3, 2024 | 8.60 | 8.71 | 8.54 | 8.66 | 8.56 | 5.35% | 6,095,900 |
| Aug 30, 2024 | 8.06 | 8.37 | 8.04 | 8.22 | 8.13 | -1.20% | 5,616,100 |
| Aug 29, 2024 | 8.31 | 8.37 | 8.26 | 8.32 | 8.23 | -2.12% | 4,892,200 |
| Aug 28, 2024 | 8.34 | 8.56 | 8.23 | 8.50 | 8.40 | 4.68% | 6,400,000 |
| Aug 27, 2024 | 8.05 | 8.18 | 8.00 | 8.12 | 8.03 | -2.99% | 5,539,500 |
| Aug 26, 2024 | 8.43 | 8.49 | 8.28 | 8.37 | 8.27 | 2.57% | 6,845,814 |
| Aug 23, 2024 | 8.33 | 8.41 | 8.10 | 8.16 | 8.07 | -4.90% | 4,586,400 |
| Aug 22, 2024 | 8.29 | 8.67 | 8.29 | 8.58 | 8.48 | 2.51% | 6,014,820 |
| Aug 21, 2024 | 8.62 | 8.62 | 8.35 | 8.37 | 8.27 | -3.13% | 5,654,224 |
| Aug 20, 2024 | 8.31 | 8.66 | 8.31 | 8.64 | 8.54 | 6.93% | 5,661,749 |
| Aug 19, 2024 | 8.20 | 8.20 | 7.96 | 8.08 | 7.99 | -2.77% | 5,665,821 |
| Aug 16, 2024 | 8.59 | 8.59 | 8.26 | 8.31 | 8.22 | -6.00% | 4,210,800 |
| Aug 15, 2024 | 9.09 | 9.09 | 8.72 | 8.84 | 8.74 | -6.06% | 7,006,225 |
| Aug 14, 2024 | 9.09 | 9.56 | 9.09 | 9.41 | 9.30 | 5.85% | 5,305,849 |
| Aug 13, 2024 | 8.99 | 9.04 | 8.87 | 8.89 | 8.79 | -1.44% | 3,590,400 |
| Aug 12, 2024 | 9.16 | 9.16 | 8.94 | 9.02 | 8.92 | -2.70% | 3,825,500 |
| Aug 9, 2024 | 9.28 | 9.45 | 9.27 | 9.27 | 9.16 | 0.54% | 6,561,100 |
| Aug 8, 2024 | 9.52 | 9.60 | 9.16 | 9.22 | 9.12 | -6.87% | 5,775,348 |
| Aug 7, 2024 | 9.50 | 9.98 | 9.47 | 9.90 | 9.79 | -1.10% | 7,155,633 |
| Aug 6, 2024 | 10.22 | 10.24 | 9.87 | 10.01 | 9.90 | 2.67% | 6,631,800 |
| Aug 5, 2024 | 10.24 | 10.24 | 9.66 | 9.75 | 9.64 | 1.99% | 10,340,900 |
| Aug 2, 2024 | 9.56 | 9.76 | 9.52 | 9.56 | 9.45 | 1.70% | 9,034,000 |
| Aug 1, 2024 | 8.99 | 9.45 | 8.98 | 9.40 | 9.29 | 4.44% | 6,510,618 |
| Jul 31, 2024 | 8.78 | 9.06 | 8.70 | 9.00 | 8.90 | -4.36% | 5,607,600 |
| Jul 30, 2024 | 9.36 | 9.48 | 9.36 | 9.41 | 9.30 | 2.95% | 6,084,433 |
| Jul 29, 2024 | 9.13 | 9.24 | 9.08 | 9.14 | 9.04 | -0.22% | 4,468,338 |
| Jul 26, 2024 | 9.34 | 9.44 | 9.09 | 9.16 | 9.06 | -1.40% | 5,048,100 |
| Jul 25, 2024 | 9.26 | 9.31 | 9.11 | 9.29 | 9.18 | 3.57% | 7,237,100 |
| Jul 24, 2024 | 8.82 | 9.00 | 8.65 | 8.97 | 8.87 | 3.22% | 6,864,437 |
| Jul 23, 2024 | 8.71 | 8.80 | 8.66 | 8.69 | 8.59 | 4.70% | 4,118,700 |
| Jul 22, 2024 | 8.38 | 8.46 | 8.25 | 8.30 | 8.21 | -6.32% | 5,203,700 |
| Jul 19, 2024 | 8.79 | 8.88 | 8.74 | 8.86 | 8.76 | 2.43% | 5,337,338 |
| Jul 18, 2024 | 8.40 | 8.68 | 8.27 | 8.65 | 8.55 | 2.73% | 6,274,500 |
| Jul 17, 2024 | 8.29 | 8.49 | 8.26 | 8.42 | 8.32 | 4.34% | 4,919,703 |
| Jul 16, 2024 | 8.33 | 8.38 | 8.07 | 8.07 | 7.98 | -0.37% | 5,206,900 |
| Jul 15, 2024 | 7.87 | 8.10 | 7.86 | 8.10 | 8.01 | 7.28% | 7,250,226 |
| Jul 12, 2024 | 7.38 | 7.60 | 7.25 | 7.55 | 7.46 | -3.21% | 7,036,000 |
| Jul 11, 2024 | 7.95 | 7.97 | 7.72 | 7.80 | 7.71 | -6.25% | 8,020,010 |
| Jul 10, 2024 | 8.31 | 8.42 | 8.24 | 8.32 | 8.23 | 1.09% | 4,459,339 |
| Jul 9, 2024 | 8.53 | 8.58 | 8.20 | 8.23 | 8.14 | -2.95% | 5,260,401 |
| Jul 8, 2024 | 8.50 | 8.56 | 8.47 | 8.48 | 8.38 | 2.79% | 3,176,523 |
| Jul 5, 2024 | 8.30 | 8.47 | 8.24 | 8.25 | 8.16 | 4.83% | 5,745,900 |
| Jul 3, 2024 | 8.12 | 8.13 | 7.82 | 7.87 | 7.78 | -4.72% | 3,987,420 |
| Jul 2, 2024 | 8.47 | 8.53 | 8.26 | 8.26 | 8.17 | -4.18% | 4,654,640 |
| Jul 1, 2024 | 8.51 | 8.65 | 8.44 | 8.62 | 8.52 | -1.26% | 2,734,002 |
| Jun 28, 2024 | 8.58 | 8.78 | 8.58 | 8.73 | 8.63 | -0.57% | 4,100,600 |
| Jun 27, 2024 | 8.52 | 8.83 | 8.52 | 8.78 | 8.68 | 6.55% | 5,322,800 |
| Jun 26, 2024 | 8.20 | 8.30 | 8.17 | 8.24 | 8.15 | 0.24% | 3,362,600 |
| Jun 25, 2024 | 8.17 | 8.28 | 8.15 | 8.22 | 8.13 | 0.98% | 2,610,100 |
| Jun 24, 2024 | 8.24 | 8.24 | 7.92 | 8.14 | 7.93 | -2.86% | 4,384,146 |
| Jun 21, 2024 | 8.26 | 8.41 | 8.20 | 8.38 | 8.17 | 4.75% | 3,387,019 |
| Jun 20, 2024 | 7.94 | 8.13 | 7.91 | 8.00 | 7.80 | -3.38% | 4,792,847 |
| Jun 18, 2024 | 8.43 | 8.49 | 8.24 | 8.28 | 8.07 | -0.84% | 3,420,321 |
| Jun 17, 2024 | 8.45 | 8.54 | 8.31 | 8.35 | 8.14 | -3.58% | 4,595,200 |
| Jun 14, 2024 | 8.60 | 8.72 | 8.56 | 8.66 | 8.44 | 2.73% | 5,056,946 |
| Jun 13, 2024 | 8.29 | 8.54 | 8.19 | 8.43 | 8.22 | 0.48% | 5,511,800 |
| Jun 12, 2024 | 8.25 | 8.44 | 8.20 | 8.39 | 8.18 | 0.48% | 6,983,100 |
| Jun 11, 2024 | 8.23 | 8.45 | 8.22 | 8.35 | 8.14 | 2.45% | 4,733,807 |