Direxion Daily FTSE China Bear 3X ETF (YANG)
NYSEARCA: YANG · Real-Time Price · USD
28.31
+0.46 (1.65%)
At close: Apr 28, 2026, 4:00 PM EDT
28.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
YANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.60 | 28.64 | 28.13 | 28.40 | - | 1.97% | 431,835 |
| Apr 27, 2026 | 27.74 | 27.92 | 27.48 | 27.85 | 27.85 | 3.49% | 463,773 |
| Apr 24, 2026 | 27.45 | 27.51 | 26.80 | 26.91 | 26.91 | -2.89% | 636,637 |
| Apr 23, 2026 | 27.15 | 28.27 | 27.06 | 27.71 | 27.71 | 3.82% | 1,058,480 |
| Apr 22, 2026 | 26.64 | 26.82 | 26.37 | 26.69 | 26.69 | 1.21% | 499,073 |
| Apr 21, 2026 | 25.57 | 26.52 | 25.51 | 26.37 | 26.37 | 4.19% | 965,235 |
| Apr 20, 2026 | 25.49 | 25.72 | 25.25 | 25.31 | 25.31 | -0.43% | 738,378 |
| Apr 17, 2026 | 25.41 | 25.55 | 24.82 | 25.42 | 25.42 | -2.83% | 1,362,245 |
| Apr 16, 2026 | 25.95 | 26.35 | 25.66 | 26.16 | 26.16 | -2.68% | 859,635 |
| Apr 15, 2026 | 27.39 | 27.51 | 26.77 | 26.88 | 26.88 | 0.15% | 589,128 |
| Apr 14, 2026 | 27.73 | 27.73 | 26.81 | 26.84 | 26.84 | -3.59% | 794,646 |
| Apr 13, 2026 | 28.86 | 28.99 | 27.82 | 27.84 | 27.84 | -1.87% | 882,097 |
| Apr 10, 2026 | 27.85 | 28.47 | 27.80 | 28.37 | 28.37 | 0.71% | 487,345 |
| Apr 9, 2026 | 28.73 | 29.15 | 28.10 | 28.17 | 28.17 | 0.64% | 1,363,280 |
| Apr 8, 2026 | 27.60 | 28.40 | 27.32 | 27.99 | 27.99 | -7.47% | 2,487,344 |
| Apr 7, 2026 | 30.62 | 31.34 | 30.24 | 30.25 | 30.25 | 0.60% | 1,183,428 |
| Apr 6, 2026 | 30.65 | 30.65 | 29.66 | 30.07 | 30.07 | 0.23% | 977,956 |
| Apr 2, 2026 | 31.17 | 31.25 | 29.77 | 30.00 | 30.00 | 0.27% | 1,045,461 |
| Apr 1, 2026 | 29.88 | 30.10 | 29.38 | 29.92 | 29.92 | 2.68% | 1,026,546 |
| Mar 31, 2026 | 31.19 | 31.30 | 29.06 | 29.14 | 29.14 | -7.70% | 1,652,270 |
| Mar 30, 2026 | 31.09 | 31.83 | 30.86 | 31.57 | 31.57 | -1.28% | 929,137 |
| Mar 27, 2026 | 31.59 | 32.16 | 31.32 | 31.98 | 31.98 | 1.01% | 1,241,075 |
| Mar 26, 2026 | 31.27 | 31.68 | 30.66 | 31.66 | 31.66 | 8.72% | 1,626,218 |
| Mar 25, 2026 | 29.27 | 29.68 | 28.85 | 29.12 | 29.12 | -5.30% | 1,585,035 |
| Mar 24, 2026 | 31.18 | 31.37 | 30.39 | 30.75 | 30.75 | -0.65% | 1,482,077 |
| Mar 23, 2026 | 31.08 | 31.39 | 29.94 | 30.95 | 30.69 | -1.65% | 2,113,169 |
| Mar 20, 2026 | 30.27 | 31.66 | 30.22 | 31.47 | 31.21 | 8.55% | 1,958,019 |
| Mar 19, 2026 | 29.74 | 29.95 | 28.49 | 28.99 | 28.75 | 0.17% | 2,361,333 |
| Mar 18, 2026 | 28.02 | 28.97 | 27.84 | 28.94 | 28.70 | 5.39% | 1,129,691 |
| Mar 17, 2026 | 27.01 | 27.56 | 26.95 | 27.46 | 27.23 | 0.04% | 766,871 |
| Mar 16, 2026 | 27.45 | 27.64 | 27.08 | 27.45 | 27.22 | -5.08% | 862,166 |
| Mar 13, 2026 | 28.16 | 29.09 | 27.85 | 28.92 | 28.68 | -0.58% | 1,489,087 |
| Mar 12, 2026 | 28.78 | 29.36 | 28.49 | 29.09 | 28.85 | 1.93% | 1,014,268 |
| Mar 11, 2026 | 28.43 | 29.00 | 28.32 | 28.54 | 28.30 | 1.57% | 1,028,759 |
| Mar 10, 2026 | 28.19 | 28.56 | 26.95 | 28.10 | 27.86 | -0.92% | 1,559,341 |
| Mar 9, 2026 | 29.52 | 30.01 | 28.15 | 28.36 | 28.12 | -5.18% | 2,497,255 |
| Mar 6, 2026 | 30.30 | 30.65 | 29.47 | 29.91 | 29.66 | -2.13% | 1,825,899 |
| Mar 5, 2026 | 30.72 | 31.11 | 30.01 | 30.56 | 30.30 | 5.27% | 2,451,063 |
| Mar 4, 2026 | 29.22 | 29.93 | 28.79 | 29.03 | 28.79 | -1.06% | 1,687,825 |
| Mar 3, 2026 | 29.98 | 31.00 | 29.07 | 29.34 | 29.09 | 6.77% | 2,726,716 |
| Mar 2, 2026 | 28.48 | 28.48 | 27.27 | 27.48 | 27.25 | 3.31% | 820,307 |
| Feb 27, 2026 | 26.62 | 26.81 | 26.34 | 26.60 | 26.38 | 0.87% | 713,965 |
| Feb 26, 2026 | 26.25 | 26.90 | 26.03 | 26.37 | 26.15 | 8.12% | 1,415,569 |
| Feb 25, 2026 | 24.47 | 25.00 | 24.30 | 24.39 | 24.19 | -0.53% | 549,013 |
| Feb 24, 2026 | 24.96 | 25.04 | 24.28 | 24.52 | 24.31 | 2.42% | 646,710 |
| Feb 23, 2026 | 23.42 | 24.06 | 23.15 | 23.94 | 23.74 | 1.18% | 583,486 |
| Feb 20, 2026 | 25.25 | 25.29 | 23.66 | 23.66 | 23.46 | -1.50% | 1,044,474 |
| Feb 19, 2026 | 24.05 | 24.43 | 23.92 | 24.02 | 23.82 | 1.01% | 518,816 |
| Feb 18, 2026 | 23.68 | 23.91 | 23.45 | 23.78 | 23.58 | -1.37% | 426,494 |
| Feb 17, 2026 | 24.39 | 24.78 | 23.90 | 24.11 | 23.91 | -1.43% | 604,820 |