Direxion Daily FTSE China Bull 3X Shares (YINN)
NYSEARCA: YINN · Real-Time Price · USD
27.36
+1.45 (5.60%)
At close: Jan 17, 2025, 4:00 PM
27.38
+0.02 (0.07%)
After-hours: Jan 17, 2025, 7:57 PM EST
YINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 26.45 | 28.18 | 26.26 | 27.36 | 27.36 | 5.60% | 9,826,441 |
| Jan 16, 2025 | 25.90 | 26.08 | 25.69 | 25.91 | 25.91 | - | 3,135,507 |
| Jan 15, 2025 | 25.83 | 25.98 | 25.43 | 25.91 | 25.91 | 3.76% | 5,432,145 |
| Jan 14, 2025 | 25.05 | 25.31 | 24.76 | 24.97 | 24.97 | 6.80% | 6,413,726 |
| Jan 13, 2025 | 23.15 | 23.62 | 23.06 | 23.38 | 23.38 | 1.17% | 4,795,478 |
| Jan 10, 2025 | 24.09 | 24.11 | 23.03 | 23.11 | 23.11 | -8.69% | 10,074,350 |
| Jan 8, 2025 | 24.93 | 25.35 | 24.60 | 25.31 | 25.31 | -1.44% | 5,488,249 |
| Jan 7, 2025 | 26.02 | 26.32 | 25.54 | 25.68 | 25.68 | -3.42% | 5,701,844 |
| Jan 6, 2025 | 27.98 | 28.31 | 26.39 | 26.59 | 26.59 | -3.55% | 8,566,730 |
| Jan 3, 2025 | 27.26 | 27.62 | 27.08 | 27.57 | 27.57 | 4.39% | 3,349,059 |
| Jan 2, 2025 | 26.83 | 27.05 | 26.36 | 26.41 | 26.41 | -5.48% | 5,772,467 |
| Dec 31, 2024 | 28.15 | 28.30 | 27.70 | 27.94 | 27.94 | -0.46% | 4,014,454 |
| Dec 30, 2024 | 28.69 | 28.79 | 28.01 | 28.07 | 28.07 | -3.70% | 4,593,233 |
| Dec 27, 2024 | 29.09 | 29.31 | 28.81 | 29.15 | 29.15 | -3.00% | 3,831,966 |
| Dec 26, 2024 | 29.41 | 30.59 | 29.40 | 30.05 | 30.05 | 1.01% | 4,140,969 |
| Dec 24, 2024 | 29.65 | 29.90 | 29.36 | 29.75 | 29.75 | 3.37% | 3,338,377 |
| Dec 23, 2024 | 28.20 | 28.94 | 27.96 | 28.78 | 28.78 | 1.73% | 4,350,825 |
| Dec 20, 2024 | 27.61 | 28.65 | 27.48 | 28.29 | 27.99 | 1.76% | 3,999,502 |
| Dec 19, 2024 | 28.10 | 28.36 | 27.77 | 27.80 | 27.51 | 1.68% | 5,768,071 |
| Dec 18, 2024 | 28.65 | 28.97 | 27.18 | 27.34 | 27.05 | -5.89% | 5,782,315 |
| Dec 17, 2024 | 28.09 | 29.20 | 28.01 | 29.05 | 28.74 | 4.68% | 5,826,395 |
| Dec 16, 2024 | 27.92 | 28.47 | 27.70 | 27.75 | 27.46 | -4.61% | 6,415,079 |
| Dec 13, 2024 | 29.17 | 29.24 | 28.43 | 29.09 | 28.78 | -4.25% | 6,987,238 |
| Dec 12, 2024 | 30.24 | 30.97 | 29.91 | 30.38 | 30.06 | 0.07% | 9,505,433 |
| Dec 11, 2024 | 30.28 | 30.45 | 29.75 | 30.36 | 30.04 | -3.25% | 9,400,501 |
| Dec 10, 2024 | 31.84 | 32.20 | 31.12 | 31.38 | 31.05 | -12.61% | 12,037,848 |
| Dec 9, 2024 | 35.06 | 37.42 | 34.86 | 35.91 | 35.53 | 23.78% | 29,403,033 |
| Dec 6, 2024 | 29.40 | 29.59 | 29.01 | 29.01 | 28.70 | 3.39% | 6,392,161 |
| Dec 5, 2024 | 27.84 | 28.35 | 27.82 | 28.06 | 27.76 | 1.12% | 3,602,670 |
| Dec 4, 2024 | 28.48 | 28.53 | 27.55 | 27.75 | 27.46 | -2.19% | 5,852,513 |
| Dec 3, 2024 | 28.20 | 28.83 | 28.18 | 28.37 | 28.07 | 1.29% | 6,174,404 |
| Dec 2, 2024 | 27.96 | 28.13 | 27.33 | 28.01 | 27.71 | 0.83% | 5,921,476 |
| Nov 29, 2024 | 27.10 | 27.84 | 26.67 | 27.78 | 27.49 | -0.18% | 7,633,295 |
| Nov 27, 2024 | 27.85 | 28.14 | 27.54 | 27.83 | 27.54 | 7.95% | 7,474,602 |
| Nov 26, 2024 | 26.28 | 26.33 | 25.37 | 25.78 | 25.51 | -1.83% | 4,698,073 |
| Nov 25, 2024 | 25.97 | 26.43 | 25.78 | 26.26 | 25.98 | 0.15% | 6,408,909 |
| Nov 22, 2024 | 26.22 | 26.38 | 25.96 | 26.22 | 25.94 | -6.79% | 8,128,369 |
| Nov 21, 2024 | 28.04 | 28.32 | 27.82 | 28.13 | 27.83 | -1.75% | 4,365,330 |
| Nov 20, 2024 | 28.57 | 28.79 | 28.33 | 28.63 | 28.33 | 1.06% | 4,052,008 |
| Nov 19, 2024 | 28.37 | 28.55 | 28.18 | 28.33 | 28.03 | -2.81% | 4,626,456 |
| Nov 18, 2024 | 28.65 | 29.25 | 28.47 | 29.15 | 28.84 | 5.35% | 6,993,423 |
| Nov 15, 2024 | 27.68 | 27.81 | 27.23 | 27.67 | 27.38 | 1.47% | 7,234,303 |
| Nov 14, 2024 | 27.85 | 27.97 | 26.94 | 27.27 | 26.98 | -3.16% | 9,190,469 |
| Nov 13, 2024 | 28.91 | 29.08 | 28.00 | 28.16 | 27.86 | -0.71% | 8,590,357 |
| Nov 12, 2024 | 29.09 | 29.55 | 28.03 | 28.36 | 28.06 | -11.10% | 15,014,129 |
| Nov 11, 2024 | 32.28 | 32.47 | 31.71 | 31.90 | 31.56 | -0.72% | 7,839,236 |
| Nov 8, 2024 | 33.60 | 34.10 | 31.55 | 32.13 | 31.79 | -16.61% | 27,708,133 |
| Nov 7, 2024 | 37.49 | 39.19 | 37.11 | 38.53 | 38.12 | 16.19% | 16,300,324 |
| Nov 6, 2024 | 32.72 | 34.00 | 31.73 | 33.16 | 32.81 | -8.73% | 12,822,634 |
| Nov 5, 2024 | 36.37 | 36.79 | 35.70 | 36.33 | 35.95 | 7.01% | 9,922,030 |
| Nov 4, 2024 | 34.24 | 35.24 | 33.90 | 33.95 | 33.59 | 1.65% | 6,607,025 |
| Nov 1, 2024 | 33.90 | 34.26 | 33.19 | 33.40 | 33.05 | 1.27% | 5,386,534 |
| Oct 31, 2024 | 32.98 | 33.12 | 31.93 | 32.98 | 32.63 | -1.08% | 5,896,300 |
| Oct 30, 2024 | 32.59 | 33.74 | 32.32 | 33.34 | 32.99 | -3.67% | 7,541,039 |
| Oct 29, 2024 | 36.07 | 36.08 | 34.41 | 34.61 | 34.25 | -1.95% | 9,380,079 |
| Oct 28, 2024 | 34.15 | 35.71 | 34.00 | 35.30 | 34.93 | 4.81% | 7,956,898 |
| Oct 25, 2024 | 34.37 | 34.82 | 33.63 | 33.68 | 33.32 | -0.03% | 11,457,557 |
| Oct 24, 2024 | 33.98 | 34.30 | 32.83 | 33.69 | 33.33 | -1.89% | 7,221,575 |
| Oct 23, 2024 | 35.68 | 35.84 | 34.09 | 34.34 | 33.98 | -0.98% | 9,448,518 |
| Oct 22, 2024 | 33.95 | 35.55 | 33.91 | 34.68 | 34.31 | 2.15% | 10,123,665 |
| Oct 21, 2024 | 33.69 | 34.38 | 33.08 | 33.95 | 33.59 | -4.04% | 9,445,499 |
| Oct 18, 2024 | 36.16 | 36.22 | 35.00 | 35.38 | 35.01 | 12.64% | 18,878,334 |
| Oct 17, 2024 | 32.00 | 32.05 | 30.76 | 31.41 | 31.08 | -7.37% | 15,357,417 |
| Oct 16, 2024 | 33.74 | 34.82 | 33.46 | 33.91 | 33.55 | 5.38% | 11,626,520 |
| Oct 15, 2024 | 35.27 | 35.50 | 31.93 | 32.18 | 31.84 | -15.80% | 31,972,175 |
| Oct 14, 2024 | 38.99 | 41.27 | 37.83 | 38.22 | 37.82 | -6.19% | 22,771,653 |
| Oct 11, 2024 | 37.76 | 41.46 | 37.28 | 40.74 | 40.31 | 1.52% | 24,900,953 |
| Oct 10, 2024 | 40.48 | 41.28 | 38.28 | 40.13 | 39.71 | 3.45% | 24,879,196 |
| Oct 9, 2024 | 36.90 | 40.00 | 36.80 | 38.79 | 38.38 | -4.83% | 38,211,093 |
| Oct 8, 2024 | 41.99 | 43.83 | 37.00 | 40.76 | 40.33 | -30.41% | 59,686,979 |
| Oct 7, 2024 | 55.59 | 59.26 | 53.22 | 58.57 | 57.95 | 13.00% | 40,672,861 |
| Oct 4, 2024 | 51.21 | 52.07 | 50.26 | 51.83 | 51.28 | 10.89% | 19,795,092 |
| Oct 3, 2024 | 45.00 | 48.44 | 44.83 | 46.74 | 46.25 | -7.43% | 21,221,520 |
| Oct 2, 2024 | 49.08 | 50.72 | 46.62 | 50.49 | 49.96 | 21.81% | 36,244,899 |
| Oct 1, 2024 | 37.74 | 41.58 | 36.99 | 41.45 | 41.01 | 12.24% | 20,727,612 |
| Sep 30, 2024 | 40.57 | 40.61 | 36.81 | 36.93 | 36.54 | -3.65% | 28,495,801 |
| Sep 27, 2024 | 36.83 | 39.27 | 36.70 | 38.33 | 37.93 | 2.62% | 21,924,067 |
| Sep 26, 2024 | 37.27 | 37.98 | 35.43 | 37.35 | 36.96 | 23.55% | 24,806,928 |
| Sep 25, 2024 | 29.91 | 31.30 | 29.77 | 30.23 | 29.91 | -7.98% | 9,583,697 |
| Sep 24, 2024 | 30.16 | 33.21 | 29.86 | 32.85 | 32.50 | 28.98% | 15,856,463 |
| Sep 23, 2024 | 25.00 | 26.03 | 24.93 | 25.47 | 25.18 | 5.86% | 4,177,577 |
| Sep 20, 2024 | 24.45 | 24.65 | 23.99 | 24.06 | 23.78 | -0.04% | 3,012,483 |
| Sep 19, 2024 | 23.65 | 24.17 | 23.18 | 24.07 | 23.79 | 10.41% | 4,656,804 |
| Sep 18, 2024 | 22.37 | 22.45 | 21.65 | 21.80 | 21.55 | -1.45% | 2,124,509 |
| Sep 17, 2024 | 22.06 | 22.55 | 22.02 | 22.12 | 21.87 | 3.95% | 2,202,572 |
| Sep 16, 2024 | 21.38 | 21.48 | 21.19 | 21.28 | 21.04 | 1.53% | 1,143,838 |
| Sep 13, 2024 | 21.13 | 21.15 | 20.70 | 20.96 | 20.72 | 1.60% | 3,128,092 |
| Sep 12, 2024 | 20.54 | 20.78 | 20.23 | 20.63 | 20.39 | -0.05% | 3,833,033 |
| Sep 11, 2024 | 20.19 | 20.73 | 19.96 | 20.64 | 20.40 | 2.94% | 4,929,566 |
| Sep 10, 2024 | 20.21 | 20.25 | 19.67 | 20.05 | 19.82 | -0.99% | 2,343,936 |
| Sep 9, 2024 | 19.96 | 20.40 | 19.83 | 20.25 | 20.02 | 0.20% | 1,414,435 |
| Sep 6, 2024 | 20.96 | 21.03 | 20.06 | 20.21 | 19.98 | -3.90% | 2,320,431 |
| Sep 5, 2024 | 21.15 | 21.47 | 20.97 | 21.03 | 20.79 | -1.64% | 1,715,493 |
| Sep 4, 2024 | 21.45 | 21.72 | 21.30 | 21.38 | 21.14 | - | 1,754,941 |
| Sep 3, 2024 | 21.53 | 21.70 | 21.25 | 21.38 | 21.14 | -5.31% | 2,296,826 |
| Aug 30, 2024 | 23.05 | 23.06 | 22.21 | 22.58 | 22.32 | 1.21% | 2,297,651 |
| Aug 29, 2024 | 22.30 | 22.45 | 22.17 | 22.31 | 22.05 | 2.34% | 1,824,411 |
| Aug 28, 2024 | 22.31 | 22.59 | 21.64 | 21.80 | 21.55 | -4.76% | 2,162,625 |
| Aug 27, 2024 | 23.08 | 23.22 | 22.76 | 22.89 | 22.63 | 3.06% | 2,083,315 |
| Aug 26, 2024 | 22.11 | 22.46 | 21.89 | 22.21 | 21.96 | -2.76% | 2,403,903 |