Direxion Daily FTSE China Bull 3X Shares (YINN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 11.134721632 | 23.53 | 26.57 | 22.68 | 3692026 | 23.81476692 | SP |
| 4 | 2.75 | 11.7521367521 | 23.4 | 26.57 | 22.16 | 2943560 | 23.72668125 | SP |
| 12 | 7.626 | 41.1682142086 | 18.524 | 33.69 | 18.44 | 3889538 | 25.40979562 | SP |
| 26 | 8.191 | 45.6094437329 | 17.959 | 33.69 | 13.4 | 5762511 | 19.92521112 | SP |
| 52 | -10.35 | -28.3561643836 | 36.5 | 46.87 | 13.4 | 4996870 | 22.8576831 | SP |
| 156 | 10.4 | 66.0317460317 | 15.75 | 106.86 | 2.8 | 4730472 | 17.71538199 | SP |
| 260 | 5.73 | 28.0607247796 | 20.42 | 106.86 | 2.8 | 3630106 | 17.68865757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 24.84 | 1.5 | 6.43 | 24.45 | 25.07 | 24.35 | 5696690 |
| 1720650600 | 23.34 | -0.28 | -1.19 | 23.4 | 23.6 | 23.095 | 3529111 |
| 1720564200 | 23.62 | 0.7 | 3.05 | 22.77 | 23.7051 | 22.68 | 3495419 |
| 1720477800 | 22.92 | -0.64 | -2.72 | 22.95 | 22.98 | 22.72 | 2813863 |
| 1720218600 | 23.56 | -1.22 | -4.92 | 23.53 | 23.615 | 22.9199 | 3080508 |
| 1720040640 | 24.78 | 1.21 | 5.13 | 24.05 | 24.9186 | 24.05 | 3448875 |
| 1719959400 | 23.57 | 0.91 | 4.02 | 23.09 | 23.6 | 22.95 | 2195044 |
| 1719873000 | 22.66 | 0.43 | 1.93 | 23 | 23.15 | 22.625 | 2113080 |
| 1719613800 | 22.23 | 0 | 0.00 | 22.23 | 22.23 | 22.23 | 0 |
| 1719527400 | 22.23 | -1.67 | -6.99 | 23.04 | 23.04 | 22.16 | 4696274 |
| 1719441000 | 23.9 | -0.02 | -0.08 | 23.97 | 24.07 | 23.69 | 1843803 |
| 1719354600 | 23.92 | -0.62 | -2.53 | 24.09 | 24.15 | 23.73 | 1953590 |
| 1719268200 | 24.54 | 0.69 | 2.89 | 24.331 | 25.23 | 24.331 | 2946756 |
| 1719009000 | 23.85 | -1.21 | -4.83 | 24.35 | 24.495 | 23.85 | 2430246 |
| 1718922600 | 25.06 | 0.8 | 3.30 | 25.32 | 25.43 | 24.7598 | 2915355 |
| 1718749800 | 24.26 | 0.15 | 0.62 | 23.89 | 24.44 | 23.7 | 1958511 |
| 1718663400 | 24.11 | 0.86 | 3.70 | 23.84 | 24.205 | 23.6101 | 2649779 |
| 1718404200 | 23.25 | -0.62 | -2.60 | 23.4 | 23.54 | 23.11 | 2662548 |
| 1718317800 | 23.87 | -0.05 | -0.21 | 24.28 | 24.58 | 23.61 | 2599143 |
| 1718231400 | 23.92 | -0.19 | -0.79 | 24.38 | 24.57 | 23.87 | 4261987 |
| 1718145000 | 24.11 | -0.56 | -2.27 | 24.5 | 24.54 | 23.845 | 2259521 |
| 1718058600 | 24.67 | 0.51 | 2.11 | 24.26 | 24.84 | 23.9901 | 1913833 |
| 1717799400 | 24.16 | -1.84 | -7.08 | 24.89 | 25.0299 | 24.16 | 3510420 |
| 1717713000 | 26 | -0.01 | -0.04 | 26.04 | 26.12 | 25.45 | 2348647 |
| 1717626600 | 26.01 | 0.61 | 2.40 | 25.72 | 26.05 | 25.41 | 3065806 |
| 1717540200 | 25.4 | 0.55 | 2.21 | 25.54 | 25.76 | 25 | 3247261 |
| 1717453800 | 24.85 | 0.3 | 1.22 | 25.48 | 25.6682 | 24.385 | 3915976 |
| 1717194600 | 24.55 | -1.44 | -5.54 | 24.25 | 24.61 | 23.88 | 6120314 |
| 1717108200 | 25.99 | 0.02 | 0.08 | 25.06 | 26.1 | 24.94 | 3952266 |
| 1717021800 | 25.97 | -1.23 | -4.52 | 25.682 | 26.07 | 25.58 | 3270350 |
| 1716935400 | 27.2 | -0.12 | -0.44 | 27.55 | 27.79 | 26.985 | 3334810 |
| 1716589800 | 27.32 | -0.15 | -0.55 | 26.98 | 27.5899 | 26.81 | 4628936 |
| 1716503400 | 27.47 | -1.77 | -6.05 | 28.65 | 28.92 | 27.25 | 6737476 |
| 1716417000 | 29.24 | -1.28 | -4.19 | 30.08 | 30.24 | 29.22 | 4436427 |
| 1716330600 | 30.52 | -1.41 | -4.42 | 30.46 | 30.85 | 30.03 | 4502726 |
| 1716244200 | 31.93 | -1.08 | -3.27 | 32.02 | 32.509999 | 31.74 | 3450446 |
| 1715985000 | 33.009999 | 0.57 | 1.76 | 32.6 | 33.69 | 32.09 | 5530562 |
| 1715898600 | 32.439999 | 2.6 | 8.71 | 31 | 32.59 | 30.6083 | 5916189 |
| 1715812200 | 29.84 | 0.93 | 3.22 | 29.78 | 29.91 | 29.0413 | 2756931 |
| 1715725800 | 28.91 | -1.09 | -3.63 | 28.9 | 29.3 | 28.76 | 4061491 |
| 1715639400 | 30 | 1.8 | 6.38 | 29.25 | 30.29 | 29.25 | 4855464 |
| 1715380200 | 28.2 | 1.09 | 4.02 | 28.6 | 28.86 | 27.92 | 4889578 |
| 1715293800 | 27.11 | 1.62 | 6.36 | 26.956 | 27.17 | 26.49 | 3877822 |
| 1715207400 | 25.49 | -0.38 | -1.47 | 24.84 | 25.54 | 24.77 | 3645172 |
| 1715121000 | 25.87 | -1.03 | -3.83 | 26 | 26.09 | 25.71 | 3073012 |
| 1715034600 | 26.9 | -0.15 | -0.55 | 27.25 | 27.435 | 26.57 | 4371217 |
| 1714775400 | 27.05 | 0.66 | 2.50 | 26.9 | 27.065 | 26.22 | 5805659 |
| 1714689000 | 26.39 | 3.73 | 16.46 | 24.68 | 26.82 | 24.66 | 10456299 |
| 1714602600 | 22.66 | 0.44 | 1.98 | 22.4 | 23.26 | 22.255 | 3997362 |
| 1714516200 | 22.22 | -1.55 | -6.52 | 22.79 | 22.95 | 22.16 | 4277452 |
| 1714429800 | 23.77 | 0.56 | 2.41 | 23.24 | 23.86 | 23.09 | 4575720 |
| 1714170600 | 23.21 | 1.12 | 5.07 | 23.35 | 23.64 | 22.94 | 4394337 |
| 1714084200 | 22.09 | 0.49 | 2.27 | 21.23 | 22.14 | 21.23 | 5064081 |
| 1713997800 | 21.6 | 1.1 | 5.37 | 21.5 | 21.73 | 21.275 | 7188442 |
| 1713911400 | 20.5 | 0.93 | 4.75 | 20.02 | 20.535 | 19.99 | 5520563 |
| 1713825000 | 19.57 | 0.8 | 4.26 | 18.94 | 19.64 | 18.7598 | 4154190 |
| 1713565800 | 18.77 | -0.04 | -0.21 | 18.524 | 18.77 | 18.44 | 3891812 |
| 1713479400 | 18.81 | 0.91 | 5.08 | 18.58 | 18.995 | 18.565 | 3363266 |
| 1713393000 | 17.9 | -0.06 | -0.33 | 18.25 | 18.295 | 17.821 | 3073993 |
| 1713306600 | 17.96 | -0.6 | -3.23 | 18.14 | 18.34 | 17.811 | 4272902 |
| 1713220200 | 18.56 | 0.17 | 0.92 | 19.2 | 19.24 | 18.4 | 4222025 |
| 1712961000 | 18.39 | -2.1 | -10.25 | 19.3 | 19.32 | 18.25 | 8937533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
