Direxion Daily FTSE China Bull 3X Shares (YINN)
NYSEARCA: YINN · Real-Time Price · USD
43.10
-0.34 (-0.78%)
Aug 8, 2025, 4:00 PM - Market closed
YINN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 29, 2025 | 46.81 | 46.84 | 45.29 | 45.31 | 45.31 | -2.12% | 3,145,999 |
Jul 28, 2025 | 47.00 | 47.15 | 46.00 | 46.29 | 46.29 | -1.43% | 3,501,593 |
Jul 25, 2025 | 46.59 | 46.99 | 46.15 | 46.96 | 46.96 | -2.04% | 2,458,282 |
Jul 24, 2025 | 48.48 | 48.77 | 47.69 | 47.94 | 47.94 | -1.11% | 2,962,622 |
Jul 23, 2025 | 48.41 | 48.79 | 48.07 | 48.48 | 48.48 | 2.47% | 3,569,772 |
Jul 22, 2025 | 46.30 | 47.49 | 45.89 | 47.31 | 47.31 | 3.98% | 3,590,868 |
Jul 21, 2025 | 45.49 | 46.28 | 44.94 | 45.50 | 45.50 | 1.13% | 3,530,073 |
Jul 18, 2025 | 45.00 | 46.03 | 44.93 | 44.99 | 44.99 | 3.83% | 4,216,268 |
Jul 17, 2025 | 42.14 | 43.42 | 42.01 | 43.33 | 43.33 | 0.81% | 1,865,307 |
Jul 16, 2025 | 42.49 | 43.08 | 41.94 | 42.98 | 42.98 | -1.29% | 2,826,152 |
Jul 15, 2025 | 42.63 | 43.76 | 41.85 | 43.54 | 43.54 | 5.86% | 4,794,191 |
Jul 14, 2025 | 40.52 | 41.20 | 40.37 | 41.13 | 41.13 | 3.32% | 1,951,854 |
Jul 11, 2025 | 40.08 | 40.34 | 39.68 | 39.81 | 39.81 | -0.35% | 1,777,714 |
Jul 10, 2025 | 39.63 | 40.00 | 39.16 | 39.95 | 39.95 | 2.75% | 2,047,767 |
Jul 9, 2025 | 39.50 | 39.50 | 38.56 | 38.88 | 38.88 | -4.14% | 4,224,935 |
Jul 8, 2025 | 40.52 | 40.94 | 40.14 | 40.56 | 40.56 | 2.87% | 2,358,677 |
Jul 7, 2025 | 39.28 | 40.29 | 39.22 | 39.43 | 39.43 | 0.10% | 1,911,859 |
Jul 3, 2025 | 39.41 | 39.83 | 39.18 | 39.39 | 39.39 | -3.31% | 2,785,046 |
Jul 2, 2025 | 40.49 | 40.77 | 40.07 | 40.74 | 40.74 | -1.26% | 1,440,877 |
Jul 1, 2025 | 40.78 | 41.53 | 40.71 | 41.26 | 41.26 | 0.68% | 1,616,309 |
Jun 30, 2025 | 40.14 | 41.09 | 39.72 | 40.98 | 40.98 | -0.49% | 2,797,330 |
Jun 27, 2025 | 41.20 | 41.57 | 40.71 | 41.18 | 41.18 | -2.72% | 2,360,350 |
Jun 26, 2025 | 41.91 | 42.79 | 41.57 | 42.33 | 42.33 | 0.79% | 2,019,451 |
Jun 25, 2025 | 42.38 | 42.43 | 41.79 | 42.00 | 42.00 | -0.38% | 2,312,079 |
Jun 24, 2025 | 40.67 | 42.18 | 40.44 | 42.16 | 42.16 | 7.74% | 2,923,722 |
Jun 23, 2025 | 38.44 | 39.16 | 38.08 | 39.13 | 38.89 | 4.29% | 2,811,928 |
Jun 20, 2025 | 38.45 | 38.57 | 37.43 | 37.52 | 37.29 | -1.99% | 2,649,921 |
Jun 18, 2025 | 38.81 | 38.96 | 38.08 | 38.28 | 38.05 | -4.01% | 2,523,501 |
Jun 17, 2025 | 40.79 | 40.85 | 39.79 | 39.88 | 39.64 | -3.18% | 2,083,576 |
Jun 16, 2025 | 41.24 | 42.14 | 41.08 | 41.19 | 40.94 | 4.60% | 2,746,278 |
Jun 13, 2025 | 39.48 | 40.00 | 39.05 | 39.38 | 39.14 | -5.40% | 3,198,049 |
Jun 12, 2025 | 41.76 | 41.93 | 41.38 | 41.63 | 41.38 | -1.37% | 2,420,868 |
Jun 11, 2025 | 42.61 | 42.89 | 42.01 | 42.21 | 41.96 | 1.61% | 3,627,809 |
Jun 10, 2025 | 41.34 | 41.60 | 40.54 | 41.54 | 41.29 | 1.39% | 2,902,605 |
Jun 9, 2025 | 40.59 | 41.22 | 40.36 | 40.97 | 40.72 | 3.64% | 3,039,129 |
Jun 6, 2025 | 38.73 | 39.58 | 38.35 | 39.53 | 39.29 | -0.40% | 2,830,991 |
Jun 5, 2025 | 39.94 | 40.36 | 39.06 | 39.69 | 39.45 | 2.19% | 6,121,679 |
Jun 4, 2025 | 37.86 | 38.94 | 37.77 | 38.84 | 38.61 | 5.20% | 3,624,571 |
Jun 3, 2025 | 37.06 | 37.21 | 36.58 | 36.92 | 36.70 | 3.36% | 2,239,363 |
Jun 2, 2025 | 35.13 | 35.80 | 34.83 | 35.72 | 35.50 | 2.91% | 2,634,299 |
May 30, 2025 | 35.27 | 35.30 | 34.11 | 34.71 | 34.50 | -5.42% | 5,584,701 |
May 29, 2025 | 37.32 | 37.42 | 36.42 | 36.70 | 36.48 | 3.00% | 2,747,843 |