Direxion Daily FTSE China Bear 3x Shares Historical Stock Prices

(ETF)
YANG 
$14.66
*  
0.02
0.14%
Get YANG Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading YANG now


Community Rating:
View:    YANG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.71 14.86 14.63 14.66 316,962
12/06/2016 14.65 14.86 14.63 14.66 316,962
12/05/2016 14.89 14.89 14.65 14.68 520,390
12/02/2016 14.71 14.71 14.4 14.61 495,474
12/01/2016 14.3 14.43 14.12 14.34 482,734
11/30/2016 14.4 14.42 14.13 14.32 362,646
11/29/2016 14.55 14.69 14.29 14.47 369,234
11/28/2016 14.58 14.73 14.4399 14.69 492,308
11/25/2016 14.84 14.91 14.72 14.91 183,479
11/23/2016 15.43 15.49 15.25 15.32 342,069
11/22/2016 15.18 15.35 15.09 15.16 582,360
11/21/2016 16.02 16.1199 15.88 15.99 231,566
11/18/2016 16.34 16.61 16.3 16.42 224,273
11/17/2016 16.52 16.52 16.18 16.4 402,194
11/16/2016 16.63 16.78 16.42 16.6 448,087
11/15/2016 16.47 16.47 15.8 15.98 514,647
11/14/2016 16.7 17.07 16.4 16.71 512,284
11/11/2016 16.72 16.97 16.25 16.43 902,027
11/10/2016 15.44 16.32 15.36 15.9 1,124,492
11/09/2016 15.48 15.6178 14.99 15.44 1,283,160
11/08/2016 15.01 15.03 14.09 14.39 776,431
11/07/2016 15.05 15.05 14.53 14.68 641,859
11/04/2016 16.1 16.34 16 16.25 598,960
11/03/2016 15.53 15.94 15.49 15.8 387,751
11/02/2016 15.5 16.07 15.38 15.75 625,708
11/01/2016 14.63 15.53 14.63 15.15 550,099
10/31/2016 15.45 15.46 15.211 15.44 387,168
10/28/2016 15.32 15.69 15.1 15.45 669,652
10/27/2016 14.76 15.05 14.76 14.97 397,887
10/26/2016 14.57 14.73 14.4 14.58 516,464
10/25/2016 13.95 14.2 13.95 14.15 254,800
10/24/2016 13.86 14.09 13.79 14.01 333,114
10/21/2016 14.5 14.54 14.25 14.32 296,073
10/20/2016 14.38 14.45 14.18 14.3 239,377
10/19/2016 14.34 14.4642 14.11 14.24 275,642
10/18/2016 14.18 14.37 14.11 14.32 419,034
10/17/2016 15.06 15.09 14.859 15.04 258,832
10/14/2016 14.53 14.76 14.4 14.62 411,129
10/13/2016 15.24 15.54 14.9014 15.04 884,312
10/12/2016 14.48 14.63 14.32 14.39 355,331
10/11/2016 14.02 14.475 14.01 14.29 1,283,340
10/10/2016 13.45 13.52 13.03 13.18 686,152
10/07/2016 13.61 14 13.5 13.76 375,651
10/06/2016 13.6 13.7041 13.37 13.44 336,134
10/05/2016 13.93 13.95 13.54 13.57 600,376
10/04/2016 14.15 14.72 14.0784 14.66 553,266
10/03/2016 14.52 14.65 14.27 14.31 409,062
09/30/2016 14.58 14.6216 14.15 14.34 494,872
09/29/2016 14.01 14.5999 13.88 14.43 722,387
09/28/2016 14.21 14.615 13.98 14.01 422,918
09/27/2016 14.5 14.68 14.33 14.36 471,690
09/26/2016 14.71 14.94 14.63 14.94 647,707
09/23/2016 14.02 14.1 13.8301 14.1 524,631
09/22/2016 13.45 13.51 13.2901 13.41 540,099
09/21/2016 14.1 14.33 13.4901 13.55 812,232
09/20/2016 14.39 14.62 14.31 14.61 311,377
09/19/2016 14.56 14.78 14.3849 14.71 395,444
09/16/2016 14.85 15.13 14.71 14.8 610,056
09/15/2016 15.06 15.12 14.41 14.56 623,065
09/14/2016 15.14 15.43 14.92 15.39 619,737
09/13/2016 15.13 15.79 15.02 15.42 1,216,711
09/12/2016 15.18 15.18 14.16 14.29 1,032,455
09/09/2016 13.65 14.37 13.64 14.35 1,094,186
09/08/2016 13.7 13.73 13.4 13.53 724,179
09/07/2016 13.98 14.01 13.84 13.91 517,461
09/06/2016 13.92 14.14 13.8 13.9 697,238
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?