Direxion Daily FTSE China Bull 3X Shares (YINN)
NYSEARCA: YINN · Real-Time Price · USD
32.97
+0.65 (2.01%)
At close: Apr 24, 2025, 4:00 PM
33.60
+0.63 (1.91%)
After-hours: Apr 24, 2025, 7:49 PM EDT
YINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 32.30 | 33.28 | 31.95 | 32.97 | 32.97 | 2.01% | 2,997,297 |
| Apr 23, 2025 | 32.87 | 33.96 | 32.26 | 32.32 | 32.32 | 3.56% | 6,941,813 |
| Apr 22, 2025 | 30.68 | 31.97 | 30.46 | 31.21 | 31.21 | 9.51% | 6,758,508 |
| Apr 21, 2025 | 28.90 | 28.99 | 27.73 | 28.50 | 28.50 | -0.25% | 3,269,824 |
| Apr 17, 2025 | 29.80 | 30.00 | 28.51 | 28.57 | 28.57 | 0.14% | 4,548,763 |
| Apr 16, 2025 | 28.90 | 29.60 | 28.03 | 28.53 | 28.53 | -6.95% | 5,195,328 |
| Apr 15, 2025 | 30.86 | 31.21 | 30.44 | 30.66 | 30.66 | -1.48% | 3,471,226 |
| Apr 14, 2025 | 31.05 | 32.26 | 30.78 | 31.12 | 31.12 | 3.46% | 8,988,531 |
| Apr 11, 2025 | 28.50 | 30.20 | 27.78 | 30.08 | 30.08 | 12.83% | 8,834,032 |
| Apr 10, 2025 | 27.38 | 27.91 | 25.27 | 26.66 | 26.66 | -0.52% | 14,004,433 |
| Apr 9, 2025 | 24.52 | 27.20 | 23.56 | 26.80 | 26.80 | 19.86% | 22,796,252 |
| Apr 8, 2025 | 26.41 | 26.52 | 21.41 | 22.36 | 22.36 | -2.95% | 17,755,940 |
| Apr 7, 2025 | 25.02 | 29.17 | 22.28 | 23.04 | 23.04 | -26.90% | 32,940,981 |
| Apr 4, 2025 | 32.90 | 33.74 | 29.00 | 31.52 | 31.52 | -19.84% | 18,271,732 |
| Apr 3, 2025 | 38.43 | 39.74 | 38.30 | 39.32 | 39.32 | -2.87% | 6,264,289 |
| Apr 2, 2025 | 41.15 | 41.23 | 40.13 | 40.48 | 40.48 | -1.77% | 4,243,451 |
| Apr 1, 2025 | 40.99 | 41.70 | 40.33 | 41.21 | 41.21 | -0.63% | 2,685,958 |
| Mar 31, 2025 | 40.51 | 41.74 | 39.93 | 41.47 | 41.47 | 0.05% | 3,380,225 |
| Mar 28, 2025 | 42.56 | 42.60 | 41.18 | 41.45 | 41.45 | -7.33% | 4,837,146 |
| Mar 27, 2025 | 43.51 | 45.21 | 43.40 | 44.73 | 44.73 | 3.81% | 4,126,345 |
| Mar 26, 2025 | 43.33 | 44.16 | 42.42 | 43.09 | 43.09 | -0.53% | 4,094,311 |
| Mar 25, 2025 | 43.97 | 44.85 | 42.78 | 43.32 | 43.32 | -3.37% | 4,117,241 |
| Mar 24, 2025 | 45.73 | 45.80 | 44.61 | 44.83 | 44.71 | 0.83% | 4,975,520 |
| Mar 21, 2025 | 44.16 | 44.98 | 43.71 | 44.46 | 44.34 | -5.44% | 5,335,878 |
| Mar 20, 2025 | 47.20 | 48.10 | 46.71 | 47.02 | 46.90 | -8.66% | 6,317,220 |
| Mar 19, 2025 | 53.02 | 53.09 | 51.03 | 51.48 | 51.34 | -1.28% | 3,837,799 |
| Mar 18, 2025 | 53.07 | 53.12 | 51.42 | 52.15 | 52.01 | -0.36% | 5,522,656 |
| Mar 17, 2025 | 48.69 | 52.57 | 48.62 | 52.34 | 52.20 | 7.21% | 7,151,781 |
| Mar 14, 2025 | 48.72 | 49.21 | 47.98 | 48.82 | 48.69 | 8.13% | 7,071,169 |
| Mar 13, 2025 | 43.07 | 45.65 | 43.03 | 45.15 | 45.03 | 2.22% | 3,845,174 |
| Mar 12, 2025 | 44.36 | 44.49 | 42.70 | 44.17 | 44.05 | -0.52% | 5,008,190 |
| Mar 11, 2025 | 45.05 | 46.04 | 43.51 | 44.40 | 44.28 | 3.91% | 5,065,684 |
| Mar 10, 2025 | 43.75 | 44.60 | 41.88 | 42.73 | 42.62 | -8.40% | 8,466,852 |
| Mar 7, 2025 | 47.06 | 48.28 | 45.77 | 46.65 | 46.53 | 0.17% | 5,971,090 |
| Mar 6, 2025 | 47.91 | 48.65 | 46.02 | 46.57 | 46.45 | 1.04% | 9,153,790 |
| Mar 5, 2025 | 43.18 | 46.45 | 42.75 | 46.09 | 45.97 | 14.77% | 10,530,522 |
| Mar 4, 2025 | 39.16 | 41.12 | 38.36 | 40.16 | 40.05 | 4.45% | 5,932,213 |
| Mar 3, 2025 | 40.78 | 40.98 | 37.88 | 38.45 | 38.35 | -5.78% | 5,874,064 |
| Feb 28, 2025 | 40.04 | 41.10 | 39.63 | 40.81 | 40.70 | -7.21% | 6,667,519 |
| Feb 27, 2025 | 44.28 | 45.36 | 43.07 | 43.98 | 43.86 | -2.85% | 6,920,514 |
| Feb 26, 2025 | 45.85 | 46.67 | 44.77 | 45.27 | 45.15 | 8.59% | 8,618,861 |
| Feb 25, 2025 | 41.96 | 42.08 | 40.75 | 41.69 | 41.58 | 3.17% | 6,553,905 |
| Feb 24, 2025 | 43.38 | 43.38 | 40.25 | 40.41 | 40.30 | -10.12% | 8,675,448 |
| Feb 21, 2025 | 45.32 | 46.95 | 44.20 | 44.96 | 44.84 | 4.19% | 13,247,667 |
| Feb 20, 2025 | 42.73 | 44.95 | 41.48 | 43.15 | 43.04 | 5.99% | 12,157,336 |
| Feb 19, 2025 | 41.47 | 41.47 | 40.27 | 40.71 | 40.60 | -2.14% | 6,294,880 |
| Feb 18, 2025 | 42.53 | 42.53 | 40.85 | 41.60 | 41.49 | 1.89% | 11,675,046 |
| Feb 14, 2025 | 41.30 | 41.54 | 40.01 | 40.83 | 40.72 | 7.67% | 13,413,545 |
| Feb 13, 2025 | 35.77 | 38.00 | 35.53 | 37.92 | 37.82 | - | 11,026,809 |
| Feb 12, 2025 | 36.61 | 38.50 | 36.15 | 37.92 | 37.82 | 7.54% | 8,414,220 |