Direxion Daily FTSE China Bull 3X Shares YINN
23.15 USD +0.02 (+0.09%)
Regular-session close
23.02 -0.13 -0.56%
After hours · Nov 13, 7:59 PM ET
22.48 Day range 23.17
21.07 52-week range 50.52
- YTD
- -45.64%
- 1 year
- -54.18%
YINN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.48 | 23.17 | 22.48 | 23.15 | +0.02 | +0.09% | 1,250,207 |
| Nov 12, 2026 | 23.86 | 23.98 | 23.09 | 23.13 | -0.97 | -4.02% | 1,473,400 |
| Nov 11, 2026 | 24.28 | 24.39 | 24.04 | 24.10 | -1.09 | -4.33% | 1,532,900 |
| Nov 10, 2026 | 25.57 | 25.58 | 24.98 | 25.19 | -0.50 | -1.95% | 1,129,700 |
| Nov 9, 2026 | 25.82 | 25.86 | 25.50 | 25.69 | -0.68 | -2.58% | 1,464,100 |
| Nov 6, 2026 | 25.61 | 26.65 | 25.56 | 26.37 | +0.02 | +0.08% | 1,675,800 |
| Nov 5, 2026 | 27.08 | 27.08 | 25.85 | 26.35 | +0.71 | +2.77% | 5,243,200 |
| Nov 4, 2026 | 25.01 | 25.87 | 25.00 | 25.64 | +2.90 | +12.75% | 5,161,400 |
| Nov 3, 2026 | 23.07 | 23.14 | 22.59 | 22.74 | -0.06 | -0.26% | 839,000 |
| Nov 2, 2026 | 22.61 | 23.25 | 22.55 | 22.80 | +0.21 | +0.93% | 2,020,800 |
| Oct 30, 2026 | 22.23 | 22.62 | 22.12 | 22.59 | +0.80 | +3.67% | 2,191,000 |
| Oct 29, 2026 | 21.38 | 21.80 | 21.30 | 21.79 | +0.46 | +2.16% | 1,016,800 |
| Oct 28, 2026 | 21.46 | 21.47 | 21.11 | 21.33 | -0.07 | -0.33% | 1,126,900 |
| Oct 27, 2026 | 21.34 | 21.46 | 21.05 | 21.40 | -0.05 | -0.23% | 982,300 |
| Oct 26, 2026 | 21.47 | 21.70 | 21.35 | 21.45 | +0.38 | +1.80% | 969,700 |
| Oct 23, 2026 | 21.14 | 21.36 | 20.99 | 21.07 | -0.30 | -1.40% | 1,768,500 |
| Oct 22, 2026 | 20.80 | 21.37 | 20.77 | 21.37 | -1.03 | -4.60% | 1,970,800 |
| Oct 21, 2026 | 22.81 | 22.81 | 22.14 | 22.40 | -1.23 | -5.21% | 1,951,300 |
| Oct 20, 2026 | 23.35 | 23.87 | 23.30 | 23.63 | 0.00 | 0.00% | 983,900 |
| Oct 19, 2026 | 24.51 | 24.51 | 23.60 | 23.63 | -0.69 | -2.84% | 1,083,500 |
| Oct 16, 2026 | 24.55 | 24.77 | 24.17 | 24.32 | -0.92 | -3.65% | 1,266,600 |
| Oct 15, 2026 | 24.49 | 25.26 | 24.43 | 25.24 | +0.85 | +3.49% | 1,674,700 |
| Oct 14, 2026 | 24.74 | 24.90 | 24.20 | 24.39 | -0.67 | -2.67% | 1,468,700 |
| Oct 13, 2026 | 24.90 | 25.16 | 24.68 | 25.06 | +0.09 | +0.36% | 727,800 |
| Oct 12, 2026 | 24.87 | 25.00 | 24.75 | 24.97 | -0.30 | -1.19% | 887,300 |
| Oct 9, 2026 | 24.59 | 25.53 | 24.56 | 25.27 | +1.64 | +6.94% | 2,297,700 |
| Oct 8, 2026 | 23.56 | 23.77 | 23.18 | 23.63 | +0.07 | +0.30% | 1,010,500 |
| Oct 7, 2026 | 23.65 | 23.71 | 23.34 | 23.56 | -0.72 | -2.97% | 1,131,600 |
| Oct 6, 2026 | 24.36 | 24.38 | 23.86 | 24.28 | -0.21 | -0.86% | 850,200 |
| Oct 5, 2026 | 23.72 | 24.58 | 23.69 | 24.49 | +1.32 | +5.70% | 1,512,900 |
| Oct 2, 2026 | 23.34 | 23.48 | 22.88 | 23.17 | -1.61 | -6.50% | 3,269,600 |
| Oct 1, 2026 | 24.88 | 25.63 | 24.50 | 24.78 | -0.14 | -0.56% | 1,190,700 |
| Sep 30, 2026 | 25.24 | 25.26 | 24.81 | 24.92 | +0.28 | +1.14% | 960,200 |
| Sep 29, 2026 | 24.78 | 24.78 | 24.27 | 24.64 | -0.71 | -2.80% | 1,297,100 |
| Sep 28, 2026 | 25.39 | 25.67 | 25.31 | 25.35 | +0.46 | +1.85% | 1,847,300 |
| Sep 25, 2026 | 24.92 | 25.09 | 24.75 | 24.89 | -0.62 | -2.43% | 1,806,000 |
| Sep 24, 2026 | 25.88 | 25.99 | 25.36 | 25.51 | -0.30 | -1.16% | 1,046,000 |
| Sep 23, 2026 | 26.13 | 26.27 | 25.64 | 25.81 | -1.49 | -5.46% | 1,674,100 |
| Sep 22, 2026 | 27.78 | 27.99 | 27.08 | 27.30 | -0.34 | -1.23% | 1,550,000 |
| Sep 21, 2026 | 27.51 | 27.74 | 27.02 | 27.64 | +1.32 | +5.02% | 1,857,400 |
| Sep 18, 2026 | 26.07 | 26.42 | 25.91 | 26.32 | +0.28 | +1.08% | 894,600 |
| Sep 17, 2026 | 26.02 | 26.22 | 25.86 | 26.04 | +0.61 | +2.40% | 860,700 |
| Sep 16, 2026 | 26.19 | 26.19 | 25.20 | 25.43 | -1.14 | -4.29% | 1,780,000 |
| Sep 15, 2026 | 26.86 | 26.89 | 26.48 | 26.57 | -1.04 | -3.77% | 885,800 |
| Sep 14, 2026 | 27.16 | 27.92 | 27.15 | 27.61 | +0.83 | +3.10% | 1,036,500 |
| Sep 11, 2026 | 27.12 | 27.33 | 26.77 | 26.78 | +0.28 | +1.06% | 830,200 |
| Sep 10, 2026 | 26.82 | 26.90 | 26.44 | 26.50 | -0.51 | -1.89% | 1,106,300 |
| Sep 9, 2026 | 27.88 | 27.88 | 26.92 | 27.01 | -1.04 | -3.71% | 1,232,800 |
| Sep 8, 2026 | 28.35 | 28.48 | 27.89 | 28.05 | -2.27 | -7.49% | 3,257,300 |
| Sep 4, 2026 | 29.96 | 30.37 | 29.86 | 30.32 | +1.30 | +4.48% | 1,366,100 |
| Sep 3, 2026 | 28.57 | 29.21 | 28.27 | 29.02 | -0.52 | -1.76% | 1,017,000 |
| Sep 2, 2026 | 29.49 | 29.79 | 29.34 | 29.54 | +0.49 | +1.69% | 362,600 |
| Sep 1, 2026 | 29.04 | 29.76 | 28.88 | 29.05 | -0.06 | -0.21% | 540,400 |
| Aug 31, 2026 | 29.84 | 29.92 | 29.11 | 29.11 | -0.30 | -1.02% | 1,262,600 |
| Aug 28, 2026 | 29.45 | 29.84 | 29.13 | 29.41 | +0.55 | +1.91% | 733,800 |
| Aug 27, 2026 | 29.03 | 29.12 | 28.72 | 28.86 | -0.75 | -2.53% | 691,500 |
| Aug 26, 2026 | 29.84 | 30.04 | 29.59 | 29.61 | -0.03 | -0.10% | 1,108,300 |
| Aug 25, 2026 | 29.18 | 29.69 | 29.06 | 29.64 | +0.04 | +0.14% | 428,600 |
| Aug 24, 2026 | 29.31 | 29.77 | 29.17 | 29.60 | -0.88 | -2.89% | 859,800 |
| Aug 21, 2026 | 31.04 | 31.08 | 30.34 | 30.48 | +0.54 | +1.80% | 769,700 |
| Aug 20, 2026 | 29.46 | 29.95 | 29.15 | 29.94 | -0.08 | -0.27% | 1,030,600 |
| Aug 19, 2026 | 29.65 | 30.17 | 29.65 | 30.02 | +1.49 | +5.22% | 1,234,000 |
| Aug 18, 2026 | 28.79 | 29.18 | 28.35 | 28.53 | -0.06 | -0.21% | 804,800 |
| Aug 17, 2026 | 28.79 | 28.96 | 28.49 | 28.59 | +0.42 | +1.49% | 1,158,300 |
| Aug 14, 2026 | 27.90 | 28.39 | 27.88 | 28.17 | +0.08 | +0.28% | 670,500 |
65 days, newest first. Daily bars as drawn on the YINN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.