Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

FTSE China Bear -3X ETF Direxion (NY: YANG )

70.86 +10.23 (+16.87%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	9.249	9.463	9.171	9.424	5,657,394	+0.57(+6.38%)
Apr 29, 2024	9.054	9.137	8.830	8.859	5,153,618	-0.24(-2.68%)
Apr 26, 2024	9.044	9.210	8.908	9.103	6,915,930	-0.48(-4.98%)
Apr 25, 2024	9.950	9.950	9.541	9.580	5,858,815	-0.20(-2.09%)
Apr 24, 2024	9.834	9.960	9.736	9.785	5,530,126	-0.55(-5.28%)
Apr 23, 2024	10.59	10.62	10.33	10.33	5,874,755	-0.52(-4.76%)
Apr 22, 2024	11.26	11.36	10.82	10.85	3,590,858	-0.53(-4.63%)
Apr 19, 2024	11.47	11.56	11.36	11.37	3,476,462	+0.09(+0.78%)
Apr 18, 2024	11.44	11.48	11.20	11.29	3,587,553	-0.65(-5.47%)
Apr 17, 2024	11.68	11.98	11.66	11.94	3,564,874	+0.07(+0.57%)
Apr 16, 2024	11.75	11.97	11.64	11.87	4,519,376	+0.37(+3.22%)
Apr 15, 2024	11.09	11.61	11.08	11.50	3,194,663	-0.09(-0.76%)
Apr 12, 2024	11.15	11.69	11.15	11.59	6,098,368	+1.04(+9.89%)
Apr 11, 2024	10.44	10.74	10.37	10.54	4,608,597	-0.26(-2.43%)
Apr 10, 2024	10.79	10.95	10.63	10.81	3,603,887	+0.18(+1.65%)
Apr 09, 2024	10.82	10.85	10.63	10.63	2,901,094	-0.30(-2.76%)
Apr 08, 2024	10.93	10.99	10.77	10.93	2,086,062	-0.22(-2.01%)
Apr 05, 2024	11.18	11.24	11.07	11.16	2,219,303	+0.17(+1.51%)
Apr 04, 2024	10.55	11.06	10.53	10.99	4,069,537	+0.19(+1.80%)
Apr 03, 2024	10.96	11.06	10.77	10.80	3,684,648	+0.18(+1.65%)
Apr 02, 2024	10.72	10.73	10.39	10.62	4,182,315	-0.25(-2.33%)
Apr 01, 2024	10.85	11.06	10.62	10.88	4,131,921	-0.45(-3.96%)
Mar 28, 2024	11.49	11.51	11.17	11.32	3,256,582	-0.37(-3.17%)
Mar 27, 2024	11.99	12.04	11.70	11.70	2,803,317	+0.07(+0.59%)
Mar 26, 2024	11.51	11.66	11.47	11.63	2,241,638	-0.18(-1.49%)
Mar 25, 2024	11.90	11.90	11.67	11.80	2,118,392	-0.05(-0.41%)
Mar 22, 2024	11.85	11.97	11.75	11.85	2,951,220	+0.50(+4.38%)
Mar 21, 2024	11.13	11.37	11.10	11.35	2,584,757	+0.16(+1.39%)
Mar 20, 2024	11.51	11.57	11.17	11.20	2,527,516	-0.33(-2.87%)
Mar 19, 2024	11.57	11.80	11.44	11.53	2,904,759	+0.23(+2.04%)
Mar 18, 2024	11.16	11.42	11.14	11.30	2,708,584	-0.07(-0.60%)
Mar 15, 2024	11.22	11.40	11.14	11.37	3,731,747	+0.22(+1.99%)
Mar 14, 2024	10.86	11.28	10.82	11.14	5,719,866	+0.62(+5.88%)
Mar 13, 2024	10.49	10.57	10.21	10.53	5,836,328	-0.10(-0.91%)
Mar 12, 2024	10.73	10.86	10.57	10.62	5,549,080	-0.77(-6.79%)
Mar 11, 2024	11.65	11.65	11.15	11.40	4,933,414	-0.86(-7.02%)
Mar 08, 2024	12.34	12.46	12.12	12.26	3,125,104	-0.14(-1.09%)
Mar 07, 2024	12.52	12.66	12.39	12.39	3,170,827	+0.30(+2.48%)
Mar 06, 2024	11.88	12.19	11.72	12.09	4,230,948	-0.83(-6.43%)
Mar 05, 2024	12.82	12.98	12.60	12.92	3,674,871	+0.56(+4.54%)
Mar 04, 2024	11.93	12.47	11.93	12.36	3,876,525	+0.74(+6.41%)
Mar 01, 2024	11.81	11.88	11.55	11.62	3,665,787	-0.76(-6.17%)
Feb 29, 2024	12.03	12.48	12.00	12.38	3,077,329	+0.13(+1.03%)
Feb 28, 2024	11.88	12.28	11.87	12.26	5,293,167	+1.12(+10.07%)
Feb 27, 2024	11.13	11.27	11.09	11.13	4,226,595	-0.56(-4.79%)
Feb 26, 2024	11.66	11.74	11.42	11.70	3,549,740	+0.26(+2.28%)
Feb 23, 2024	11.32	11.65	11.24	11.43	4,554,017	-0.25(-2.15%)
Feb 22, 2024	11.70	12.04	11.61	11.69	4,521,592	-0.57(-4.65%)
Feb 21, 2024	12.33	12.43	11.96	12.26	5,382,609	-1.06(-7.98%)
Feb 20, 2024	13.10	13.51	12.91	13.32	3,223,185	+0.28(+2.15%)
Feb 16, 2024	12.88	13.07	12.68	13.04	4,349,064	-0.59(-4.33%)
Feb 15, 2024	13.86	13.87	13.57	13.63	2,634,665	-0.18(-1.33%)
Feb 14, 2024	13.99	14.22	13.76	13.81	3,884,156	-0.90(-6.11%)
Feb 13, 2024	14.30	14.87	13.92	14.71	4,255,419	+0.96(+6.96%)
Feb 12, 2024	14.21	14.22	13.24	13.75	4,354,263	-0.70(-4.82%)
Feb 09, 2024	14.89	15.33	14.39	14.45	2,851,825	-0.44(-2.98%)
Feb 08, 2024	14.61	14.96	14.50	14.89	3,223,059	+0.94(+6.72%)
Feb 07, 2024	14.00	14.14	13.63	13.96	4,048,038	+0.84(+6.41%)
Feb 06, 2024	14.03	14.34	13.08	13.12	6,544,050	-2.72(-17.16%)
Feb 05, 2024	16.44	16.60	15.70	15.83	4,377,394	-1.04(-6.19%)
Feb 02, 2024	16.82	17.09	16.62	16.88	3,301,059	+1.01(+6.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

FTSE China Bear -3X ETF Direxion (NY: YANG )

Historical Prices