Direxion Daily FTSE China Bull 3X Shares (YINN)
NYSEARCA: YINN · Real-Time Price · USD
53.80
+0.40 (0.75%)
At close: Oct 8, 2025, 4:00 PM EDT
54.55
+0.75 (1.39%)
After-hours: Oct 8, 2025, 8:00 PM EDT
YINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 53.32 | 53.88 | 52.58 | 53.83 | - | 0.81% | 1,796,791 |
| Oct 7, 2025 | 55.44 | 55.56 | 53.02 | 53.40 | 53.40 | -3.35% | 1,732,596 |
| Oct 6, 2025 | 54.45 | 55.82 | 54.30 | 55.25 | 55.25 | -0.20% | 1,572,799 |
| Oct 3, 2025 | 55.91 | 56.17 | 54.93 | 55.36 | 55.36 | -2.23% | 1,229,527 |
| Oct 2, 2025 | 57.31 | 57.71 | 56.32 | 56.62 | 56.62 | 2.63% | 1,688,098 |
| Oct 1, 2025 | 54.35 | 55.39 | 54.35 | 55.17 | 55.17 | 1.62% | 978,769 |
| Sep 30, 2025 | 55.09 | 55.34 | 53.87 | 54.29 | 54.29 | 1.21% | 1,633,130 |
| Sep 29, 2025 | 53.65 | 54.13 | 53.24 | 53.64 | 53.64 | 4.52% | 1,571,364 |
| Sep 26, 2025 | 51.04 | 51.53 | 50.35 | 51.32 | 51.32 | -2.36% | 2,107,049 |
| Sep 25, 2025 | 52.58 | 52.92 | 51.78 | 52.56 | 52.56 | 0.71% | 1,798,162 |
| Sep 24, 2025 | 52.28 | 53.18 | 51.93 | 52.19 | 52.19 | 3.24% | 2,130,450 |
| Sep 23, 2025 | 51.29 | 51.80 | 50.54 | 50.55 | 50.55 | -3.95% | 2,804,742 |
| Sep 22, 2025 | 52.71 | 53.17 | 52.19 | 52.63 | 52.63 | -2.14% | 2,393,838 |
| Sep 19, 2025 | 54.70 | 55.42 | 53.76 | 53.78 | 53.78 | -1.32% | 2,341,893 |
| Sep 18, 2025 | 53.81 | 54.90 | 53.54 | 54.50 | 54.50 | -3.73% | 3,049,855 |
| Sep 17, 2025 | 56.63 | 56.99 | 55.44 | 56.61 | 56.61 | 4.25% | 3,674,698 |
| Sep 16, 2025 | 52.82 | 54.51 | 52.40 | 54.30 | 54.30 | 2.05% | 2,124,341 |
| Sep 15, 2025 | 53.67 | 53.80 | 53.01 | 53.21 | 53.21 | 1.95% | 2,353,661 |
| Sep 12, 2025 | 52.65 | 52.89 | 51.88 | 52.19 | 52.19 | -1.81% | 1,756,543 |
| Sep 11, 2025 | 50.98 | 53.17 | 50.89 | 53.15 | 53.15 | 7.59% | 3,737,269 |
| Sep 10, 2025 | 50.79 | 50.86 | 49.40 | 49.40 | 49.40 | -1.75% | 3,199,452 |
| Sep 9, 2025 | 49.72 | 50.75 | 49.68 | 50.28 | 50.28 | 3.80% | 3,663,082 |
| Sep 8, 2025 | 47.83 | 48.47 | 47.37 | 48.44 | 48.44 | 4.28% | 3,049,819 |
| Sep 5, 2025 | 46.70 | 46.88 | 45.72 | 46.45 | 46.45 | 3.89% | 2,590,510 |
| Sep 4, 2025 | 44.73 | 44.93 | 43.77 | 44.71 | 44.71 | -4.40% | 2,811,844 |
| Sep 3, 2025 | 46.60 | 47.10 | 46.17 | 46.77 | 46.77 | -2.48% | 1,770,930 |
| Sep 2, 2025 | 46.00 | 48.00 | 45.74 | 47.96 | 47.96 | 2.48% | 4,394,275 |
| Aug 29, 2025 | 45.99 | 47.19 | 45.76 | 46.80 | 46.80 | 2.47% | 3,381,494 |
| Aug 28, 2025 | 44.44 | 45.76 | 44.23 | 45.67 | 45.67 | 2.56% | 2,601,483 |
| Aug 27, 2025 | 44.55 | 44.61 | 43.88 | 44.53 | 44.53 | -7.46% | 4,893,463 |
| Aug 26, 2025 | 48.47 | 48.87 | 47.97 | 48.12 | 48.12 | 0.56% | 1,800,546 |
| Aug 25, 2025 | 48.63 | 49.50 | 47.82 | 47.85 | 47.85 | -0.60% | 4,702,193 |
| Aug 22, 2025 | 46.34 | 48.44 | 46.15 | 48.14 | 48.14 | 6.50% | 3,893,252 |
| Aug 21, 2025 | 44.71 | 45.41 | 44.69 | 45.20 | 45.20 | -0.35% | 1,472,732 |
| Aug 20, 2025 | 45.28 | 45.56 | 44.59 | 45.36 | 45.36 | 1.39% | 1,976,280 |
| Aug 19, 2025 | 45.60 | 45.92 | 44.39 | 44.74 | 44.74 | -2.74% | 2,288,782 |
| Aug 18, 2025 | 45.95 | 46.41 | 45.77 | 46.00 | 46.00 | 1.66% | 2,592,413 |
| Aug 15, 2025 | 45.34 | 45.67 | 45.00 | 45.25 | 45.25 | 0.18% | 2,271,755 |
| Aug 14, 2025 | 45.55 | 46.01 | 44.88 | 45.17 | 45.17 | -5.90% | 3,516,034 |
| Aug 13, 2025 | 47.23 | 48.00 | 47.21 | 48.00 | 48.00 | 8.79% | 4,930,192 |
| Aug 12, 2025 | 42.68 | 44.22 | 42.63 | 44.12 | 44.12 | 4.95% | 2,247,582 |
| Aug 11, 2025 | 42.53 | 42.90 | 41.58 | 42.04 | 42.04 | -2.46% | 4,057,068 |
| Aug 8, 2025 | 42.76 | 43.17 | 42.60 | 43.10 | 43.10 | -0.78% | 1,803,347 |
| Aug 7, 2025 | 43.92 | 44.20 | 43.02 | 43.44 | 43.44 | -0.39% | 2,186,390 |
| Aug 6, 2025 | 43.30 | 43.67 | 42.57 | 43.61 | 43.61 | 1.14% | 1,806,247 |
| Aug 5, 2025 | 43.55 | 43.79 | 43.04 | 43.12 | 43.12 | 1.51% | 2,427,786 |
| Aug 4, 2025 | 42.70 | 43.05 | 42.08 | 42.48 | 42.48 | 4.79% | 4,128,495 |
| Aug 1, 2025 | 41.00 | 41.16 | 39.86 | 40.54 | 40.54 | -4.77% | 4,932,954 |
| Jul 31, 2025 | 42.28 | 43.12 | 41.94 | 42.57 | 42.57 | -3.03% | 3,541,664 |
| Jul 30, 2025 | 44.47 | 44.91 | 43.53 | 43.90 | 43.90 | -3.11% | 3,321,740 |