Direxion Daily FTSE China Bear 3X Shares New (YANG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -2.67033500566 | 61.79 | 64.11 | 54.89 | 1311450 | 59.20551216 | SP |
| 4 | -9.57 | -13.7283029694 | 69.71 | 83.49 | 54.89 | 889163 | 67.24601267 | SP |
| 12 | -9.91 | -14.1470378301 | 70.05 | 87.03 | 53.88 | 906754 | 69.99811893 | SP |
| 26 | 49.9 | 487.3046875 | 10.24 | 87.03 | 2.39 | 18060097 | 5.62155424 | SP |
| 52 | 43.13 | 253.556731335 | 17.01 | 87.03 | 2.39 | 11518941 | 6.4684828 | SP |
| 156 | 42.25 | 236.165455562 | 17.89 | 87.03 | 2.39 | 7051661 | 9.9849064 | SP |
| 260 | 11.15 | 22.7597468871 | 48.99 | 87.03 | 2.39 | 4482799 | 10.83627636 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 60.85 | 1.02 | 1.70 | 63.2 | 63.73 | 58.957 | 1469892 |
| 1738366200 | 59.83 | 3.58 | 6.36 | 56.64 | 60.32 | 56.3758 | 1823403 |
| 1738279800 | 56.25 | -4.25 | -7.02 | 60.04 | 60.2 | 54.89 | 1898428 |
| 1738193400 | 60.5 | 0.35 | 0.58 | 58.76 | 60.88 | 57.68 | 1034083 |
| 1738107000 | 60.15 | -1.45 | -2.35 | 62.09 | 64.11 | 59.85 | 813623 |
| 1738020600 | 61.6 | -2.16 | -3.39 | 61.79 | 63.06 | 61.0001 | 987714 |
| 1737761400 | 63.76 | -4.93 | -7.18 | 65.8 | 66.3421 | 63.36 | 1024479 |
| 1737675000 | 68.69 | 0 | 0.00 | 68.69 | 68.69 | 68.69 | 0 |
| 1737588600 | 68.69 | 1.24 | 1.84 | 68.69 | 69.95 | 68.35 | 498992 |
| 1737502200 | 67.45 | -2.23 | -3.20 | 66.459999 | 68.75 | 66.099999 | 584220 |
| 1737156600 | 69.68 | -4.05 | -5.49 | 72.5 | 72.65 | 67.4 | 1194726 |
| 1737070200 | 73.73 | -0.26 | -0.35 | 73.7 | 74.415 | 73.3323 | 313954 |
| 1736983800 | 73.99 | -2.64 | -3.45 | 74.12 | 75.17 | 73.57 | 382105 |
| 1736897400 | 76.63 | -5.73 | -6.96 | 76.33 | 77.4 | 75.55 | 487211 |
| 1736811000 | 82.36 | -0.77 | -0.93 | 83 | 83.3982 | 81.45 | 519601 |
| 1736551800 | 83.13 | 6.4 | 8.34 | 80.19 | 83.49 | 80.19 | 1066378 |
| 1736379000 | 76.73 | 1.22 | 1.62 | 77.79 | 78.64 | 76.4843 | 596208 |
| 1736292600 | 75.51 | 2.5 | 3.42 | 74.5 | 75.89 | 73.78 | 807609 |
| 1736206200 | 73.01 | 2.68 | 3.81 | 69.71 | 73.48 | 68.53 | 1083039 |
| 1735947000 | 70.33 | -3.34 | -4.53 | 71.19 | 71.73 | 70.3 | 582651 |
| 1735860600 | 73.67 | 3.67 | 5.24 | 72.67 | 73.86 | 72.15 | 793994 |
| 1735687800 | 70 | 0.7 | 1.01 | 69.62 | 70.4 | 68.96 | 631526 |
| 1735601400 | 69.3 | 2.23 | 3.32 | 67.8 | 69.7 | 67.8 | 563343 |
| 1735342200 | 67.069999 | 2.03 | 3.12 | 67.3 | 67.84 | 66.73 | 499592 |
| 1735255800 | 65.04 | -0.57 | -0.87 | 66.51 | 66.51 | 63.89 | 593340 |
| 1735077840 | 65.61 | -2.32 | -3.42 | 66.019999 | 66.599999 | 65.29 | 431822 |
| 1734996600 | 67.93 | -2.76 | -3.90 | 69.45 | 69.98 | 67.57 | 459257 |
| 1734737400 | 70.69 | -1.31 | -1.82 | 72.28 | 72.71 | 69.8001 | 603251 |
| 1734651000 | 72 | -1.29 | -1.76 | 71.05 | 72.09 | 70.47 | 727698 |
| 1734564600 | 73.29 | 4.19 | 6.06 | 70.03 | 73.55 | 69.31 | 750546 |
| 1734478200 | 69.1 | -3.55 | -4.89 | 71.46 | 71.8 | 68.79 | 795978 |
| 1734391800 | 72.65 | 3.31 | 4.77 | 72.29 | 72.73 | 70.85 | 666880 |
| 1734132600 | 69.34 | 2.78 | 4.18 | 69.16 | 70.81 | 69.05 | 991351 |
| 1734046200 | 66.56 | -0.09 | -0.14 | 66.86 | 67.51 | 65.25 | 813217 |
| 1733959800 | 66.65 | 1.98 | 3.06 | 66.87 | 67.99 | 66.489999 | 772261 |
| 1733873400 | 64.67 | 7.27 | 12.67 | 63.5 | 64.989999 | 63.27 | 1971855 |
| 1733787000 | 57.4 | -18.35 | -24.22 | 60.08 | 60.3508 | 53.88 | 6445378 |
| 1733527800 | 75.75 | -2.52 | -3.22 | 74.79 | 75.82 | 74.17 | 511190 |
| 1733441400 | 78.27 | -1.03 | -1.30 | 78.82 | 79.01 | 77.64 | 390099 |
| 1733355000 | 79.3 | 1.62 | 2.09 | 77.07 | 79.91 | 77.07 | 588345 |
| 1733268600 | 77.68 | -0.95 | -1.21 | 77.98 | 78.19 | 76.4 | 725316 |
| 1733182200 | 78.63 | -0.53 | -0.67 | 78.78 | 80.5299 | 78.3201 | 526689 |
| 1732917840 | 79.16 | 0.31 | 0.39 | 81.01 | 82.24 | 79.04 | 536500 |
| 1732750200 | 78.85 | -6.79 | -7.93 | 79 | 79.9 | 77.93 | 1052961 |
| 1732663800 | 85.64 | 1.43 | 1.70 | 84.12 | 87.03 | 84.08 | 624761 |
| 1732577400 | 84.21 | -0.18 | -0.21 | 85.17 | 85.78 | 83.72 | 631786 |
| 1732318200 | 84.39 | 5.53 | 7.01 | 84.2 | 85.08 | 83.87 | 822057 |
| 1732231800 | 78.86 | 1.4 | 1.81 | 79.13 | 79.77 | 78.46 | 495326 |
| 1732145400 | 77.46 | -0.94 | -1.20 | 77.67 | 78.4 | 77.1 | 512678 |
| 1732059000 | 78.4 | 2.4 | 3.16 | 78.29 | 78.85 | 77.91 | 577172 |
| 1731972600 | 76 | -4.59 | -5.70 | 77.58 | 78.24 | 76 | 728570 |
| 1731713400 | 80.59 | -1.3 | -1.59 | 80.61 | 81.94 | 80.21 | 1057756 |
| 1731627000 | 81.89 | 2.61 | 3.29 | 80.34 | 82.92 | 80 | 1583789 |
| 1731540600 | 79.28 | 0.22 | 0.28 | 77.15 | 79.93 | 76.93 | 1039006 |
| 1731454200 | 79.06 | 8.03 | 11.31 | 77.31 | 79.9 | 76.47 | 1538377 |
| 1731367800 | 71.03 | 0.17 | 0.24 | 70.05 | 71.7258 | 69.9 | 812599 |
| 1731108600 | 70.86 | 10.23 | 16.87 | 68.18 | 72.01 | 67.66 | 2332765 |
| 1731022200 | 60.63 | -11.76 | -16.25 | 63.04 | 63.69 | 59.2 | 2725632 |
| 1730935800 | 72.39 | 5.71 | 8.56 | 73.12 | 75.1 | 70.89 | 1429218 |
| 1730849400 | 66.68 | -5.08 | -7.08 | 66.47 | 67.95 | 65.67 | 1147267 |
| 1730763000 | 71.76 | 68.12 | 1,871.43 | 70.91 | 71.76 | 68.85 | 562171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
