Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEARCA: YANG · Real-Time Price · USD
34.47
-3.80 (-9.93%)
At close: May 12, 2025, 4:00 PM
36.20
+1.73 (5.02%)
Pre-market: May 13, 2025, 7:02 AM EDT
YANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.20 | 35.27 | 34.10 | 34.47 | 34.47 | -9.93% | 2,868,035 |
| May 9, 2025 | 37.39 | 38.31 | 37.16 | 38.27 | 38.27 | 1.30% | 1,376,012 |
| May 8, 2025 | 37.69 | 38.61 | 37.18 | 37.78 | 37.78 | -4.21% | 1,555,688 |
| May 7, 2025 | 38.70 | 39.50 | 38.63 | 39.44 | 39.44 | 6.51% | 1,528,040 |
| May 6, 2025 | 37.35 | 37.35 | 36.37 | 37.03 | 37.03 | -3.16% | 2,116,897 |
| May 5, 2025 | 38.63 | 38.65 | 37.77 | 38.24 | 38.24 | 0.03% | 1,158,578 |
| May 2, 2025 | 37.98 | 39.19 | 37.89 | 38.23 | 38.23 | -9.51% | 2,120,117 |
| May 1, 2025 | 41.98 | 42.61 | 41.72 | 42.25 | 42.25 | 0.31% | 557,218 |
| Apr 30, 2025 | 41.97 | 43.01 | 41.73 | 42.12 | 42.12 | 0.05% | 1,002,692 |
| Apr 29, 2025 | 41.91 | 42.20 | 41.66 | 42.10 | 42.10 | 1.32% | 701,088 |
| Apr 28, 2025 | 41.72 | 42.03 | 41.11 | 41.55 | 41.55 | 0.02% | 829,650 |
| Apr 25, 2025 | 41.82 | 42.11 | 41.21 | 41.54 | 41.54 | 1.12% | 1,289,370 |
| Apr 24, 2025 | 42.07 | 42.32 | 40.70 | 41.08 | 41.08 | -2.10% | 1,619,225 |
| Apr 23, 2025 | 41.13 | 42.02 | 39.61 | 41.96 | 41.96 | -3.41% | 3,019,132 |
| Apr 22, 2025 | 44.48 | 44.72 | 42.17 | 43.44 | 43.44 | -9.54% | 3,390,906 |
| Apr 21, 2025 | 47.46 | 49.35 | 47.21 | 48.02 | 48.02 | 0.44% | 1,780,103 |
| Apr 17, 2025 | 45.97 | 48.01 | 45.50 | 47.81 | 47.81 | -0.35% | 1,373,528 |
| Apr 16, 2025 | 47.42 | 48.70 | 46.40 | 47.98 | 47.98 | 6.84% | 2,407,596 |
| Apr 15, 2025 | 44.63 | 45.15 | 44.08 | 44.91 | 44.91 | 1.77% | 1,653,543 |
| Apr 14, 2025 | 44.32 | 44.70 | 42.53 | 44.13 | 44.13 | -4.15% | 3,523,396 |
| Apr 11, 2025 | 48.85 | 50.33 | 45.60 | 46.04 | 46.04 | -12.30% | 4,328,715 |
| Apr 10, 2025 | 51.08 | 55.20 | 50.11 | 52.50 | 52.50 | 1.18% | 5,907,014 |
| Apr 9, 2025 | 58.97 | 62.11 | 51.31 | 51.89 | 51.89 | -20.91% | 10,575,880 |
| Apr 8, 2025 | 54.70 | 68.40 | 54.51 | 65.61 | 65.61 | 4.14% | 9,022,572 |
| Apr 7, 2025 | 60.53 | 65.05 | 53.70 | 63.00 | 63.00 | 24.53% | 12,778,780 |
| Apr 4, 2025 | 48.54 | 52.89 | 47.72 | 50.59 | 50.59 | 21.29% | 10,102,162 |
| Apr 3, 2025 | 42.75 | 42.79 | 41.32 | 41.71 | 41.71 | 2.61% | 3,384,112 |
| Apr 2, 2025 | 40.02 | 40.92 | 39.85 | 40.65 | 40.65 | 2.01% | 3,407,164 |
| Apr 1, 2025 | 40.06 | 40.72 | 39.39 | 39.85 | 39.85 | 0.66% | 2,183,818 |
| Mar 31, 2025 | 40.50 | 41.07 | 39.34 | 39.59 | 39.59 | -0.13% | 2,702,920 |
| Mar 28, 2025 | 38.62 | 39.81 | 38.62 | 39.64 | 39.64 | 7.54% | 2,865,503 |
| Mar 27, 2025 | 37.95 | 38.03 | 36.43 | 36.86 | 36.86 | -3.73% | 1,930,429 |
| Mar 26, 2025 | 38.15 | 38.91 | 37.37 | 38.29 | 38.29 | 0.53% | 2,894,061 |
| Mar 25, 2025 | 37.56 | 38.22 | 36.83 | 38.09 | 38.09 | 2.42% | 2,429,347 |
| Mar 24, 2025 | 36.51 | 37.38 | 36.40 | 37.19 | 36.94 | -0.77% | 2,841,968 |
| Mar 21, 2025 | 37.70 | 38.09 | 37.12 | 37.48 | 37.23 | 5.37% | 4,355,804 |
| Mar 20, 2025 | 35.46 | 35.75 | 34.86 | 35.57 | 35.33 | 8.74% | 4,860,775 |
| Mar 19, 2025 | 31.74 | 32.99 | 31.73 | 32.71 | 32.49 | 1.30% | 3,794,494 |
| Mar 18, 2025 | 31.73 | 32.76 | 31.73 | 32.29 | 32.08 | 0.25% | 7,754,555 |
| Mar 17, 2025 | 34.80 | 34.83 | 32.02 | 32.21 | 32.00 | -7.10% | 5,914,048 |
| Mar 14, 2025 | 34.81 | 35.42 | 34.37 | 34.67 | 34.44 | -8.11% | 7,787,239 |
| Mar 13, 2025 | 39.50 | 39.60 | 37.30 | 37.73 | 37.48 | -2.28% | 4,111,378 |
| Mar 12, 2025 | 38.50 | 39.84 | 38.34 | 38.61 | 38.35 | 0.57% | 3,738,504 |
| Mar 11, 2025 | 37.67 | 39.23 | 36.88 | 38.39 | 38.14 | -3.95% | 2,756,241 |
| Mar 10, 2025 | 39.09 | 40.62 | 38.46 | 39.97 | 39.70 | 8.50% | 8,395,346 |
| Mar 7, 2025 | 36.61 | 37.52 | 35.58 | 36.84 | 36.60 | -0.24% | 3,680,025 |
| Mar 6, 2025 | 35.84 | 37.34 | 35.21 | 36.93 | 36.68 | -0.81% | 6,314,289 |
| Mar 5, 2025 | 40.47 | 40.95 | 36.92 | 37.23 | 36.98 | -14.81% | 8,383,647 |
| Mar 4, 2025 | 44.80 | 45.86 | 42.57 | 43.70 | 43.41 | -4.77% | 5,827,869 |
| Mar 3, 2025 | 43.49 | 46.39 | 42.75 | 45.89 | 45.59 | 6.08% | 3,040,345 |