Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEARCA: YANG · Real-Time Price · USD
31.03
+2.00 (6.89%)
Mar 5, 2026, 1:36 PM EST - Market open
YANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.72 | 31.03 | 30.01 | 31.00 | - | 6.79% | 1,886,474 |
| Mar 4, 2026 | 29.22 | 29.93 | 28.79 | 29.03 | 29.03 | -1.06% | 1,671,839 |
| Mar 3, 2026 | 29.98 | 31.00 | 29.07 | 29.34 | 29.34 | 6.77% | 2,701,232 |
| Mar 2, 2026 | 28.48 | 28.48 | 27.27 | 27.48 | 27.48 | 3.31% | 807,225 |
| Feb 27, 2026 | 26.62 | 26.81 | 26.34 | 26.60 | 26.60 | 0.87% | 709,853 |
| Feb 26, 2026 | 26.25 | 26.90 | 26.03 | 26.37 | 26.37 | 8.12% | 1,408,642 |
| Feb 25, 2026 | 24.47 | 25.00 | 24.30 | 24.39 | 24.39 | -0.53% | 545,112 |
| Feb 24, 2026 | 24.96 | 25.04 | 24.28 | 24.52 | 24.52 | 2.42% | 646,117 |
| Feb 23, 2026 | 23.42 | 24.06 | 23.15 | 23.94 | 23.94 | 1.18% | 581,409 |
| Feb 20, 2026 | 25.25 | 25.29 | 23.66 | 23.66 | 23.66 | -1.50% | 1,036,720 |
| Feb 19, 2026 | 24.05 | 24.43 | 23.92 | 24.02 | 24.02 | 1.01% | 514,547 |
| Feb 18, 2026 | 23.68 | 23.91 | 23.45 | 23.78 | 23.78 | -1.37% | 422,774 |
| Feb 17, 2026 | 24.39 | 24.78 | 23.90 | 24.11 | 24.11 | -1.43% | 602,134 |
| Feb 13, 2026 | 24.88 | 24.97 | 24.24 | 24.46 | 24.46 | 2.30% | 1,221,190 |
| Feb 12, 2026 | 22.97 | 24.21 | 22.97 | 23.91 | 23.91 | 6.36% | 1,165,018 |
| Feb 11, 2026 | 22.75 | 23.19 | 22.41 | 22.48 | 22.48 | 0.45% | 829,961 |
| Feb 10, 2026 | 22.59 | 22.81 | 22.14 | 22.38 | 22.38 | -1.02% | 552,809 |
| Feb 9, 2026 | 23.08 | 23.23 | 22.50 | 22.61 | 22.61 | -1.14% | 861,144 |
| Feb 6, 2026 | 23.70 | 23.72 | 22.87 | 22.87 | 22.87 | -7.89% | 1,098,349 |
| Feb 5, 2026 | 24.08 | 24.91 | 23.79 | 24.83 | 24.83 | 0.65% | 1,713,050 |
| Feb 4, 2026 | 23.85 | 25.06 | 23.85 | 24.67 | 24.67 | 3.48% | 1,908,720 |
| Feb 3, 2026 | 23.84 | 24.43 | 23.56 | 23.84 | 23.84 | 3.29% | 1,457,585 |
| Feb 2, 2026 | 23.06 | 23.26 | 22.79 | 23.08 | 23.08 | 3.87% | 1,731,636 |
| Jan 30, 2026 | 21.64 | 22.68 | 21.43 | 22.22 | 22.22 | 8.23% | 1,937,645 |
| Jan 29, 2026 | 20.22 | 21.41 | 19.94 | 20.53 | 20.53 | -2.24% | 2,676,616 |
| Jan 28, 2026 | 20.80 | 21.30 | 20.70 | 21.00 | 21.00 | -4.07% | 1,615,922 |
| Jan 27, 2026 | 21.91 | 22.12 | 21.74 | 21.89 | 21.89 | -3.36% | 660,207 |
| Jan 26, 2026 | 22.95 | 23.02 | 22.47 | 22.65 | 22.65 | -0.26% | 545,031 |
| Jan 23, 2026 | 22.93 | 23.18 | 22.67 | 22.71 | 22.71 | 0.31% | 591,194 |
| Jan 22, 2026 | 22.60 | 22.72 | 22.27 | 22.64 | 22.64 | -0.92% | 805,912 |
| Jan 21, 2026 | 22.93 | 23.35 | 22.50 | 22.85 | 22.85 | -3.42% | 1,520,145 |
| Jan 20, 2026 | 23.39 | 23.74 | 22.98 | 23.66 | 23.66 | 3.23% | 1,222,174 |
| Jan 16, 2026 | 22.55 | 23.25 | 22.53 | 22.92 | 22.92 | 5.57% | 2,061,622 |
| Jan 15, 2026 | 21.91 | 22.28 | 21.41 | 21.71 | 21.71 | 0.14% | 1,386,679 |
| Jan 14, 2026 | 21.92 | 22.05 | 21.63 | 21.68 | 21.68 | 1.59% | 1,672,684 |
| Jan 13, 2026 | 21.18 | 21.64 | 21.01 | 21.34 | 21.34 | 2.74% | 2,011,831 |
| Jan 12, 2026 | 22.21 | 22.21 | 20.71 | 20.77 | 20.77 | -9.70% | 3,148,509 |
| Jan 9, 2026 | 23.17 | 23.52 | 22.93 | 23.00 | 23.00 | 0.61% | 875,819 |
| Jan 8, 2026 | 23.60 | 23.70 | 22.86 | 22.86 | 22.86 | -0.87% | 1,021,374 |
| Jan 7, 2026 | 22.76 | 23.14 | 22.75 | 23.06 | 23.06 | 4.63% | 1,338,334 |
| Jan 6, 2026 | 21.78 | 22.06 | 21.53 | 22.04 | 22.04 | 0.05% | 1,101,805 |
| Jan 5, 2026 | 22.90 | 23.11 | 22.03 | 22.03 | 22.03 | -0.81% | 1,521,124 |
| Jan 2, 2026 | 22.93 | 22.93 | 22.12 | 22.21 | 22.21 | -11.65% | 2,688,904 |
| Dec 31, 2025 | 24.88 | 25.31 | 24.88 | 25.14 | 25.14 | 2.95% | 512,422 |
| Dec 30, 2025 | 24.22 | 24.52 | 24.13 | 24.42 | 24.42 | -1.33% | 696,106 |
| Dec 29, 2025 | 25.18 | 25.24 | 24.72 | 24.75 | 24.75 | 3.47% | 1,044,399 |
| Dec 26, 2025 | 24.38 | 24.48 | 23.88 | 23.92 | 23.92 | -2.80% | 715,779 |
| Dec 24, 2025 | 24.67 | 24.71 | 24.46 | 24.61 | 24.61 | -0.16% | 410,353 |
| Dec 23, 2025 | 24.95 | 25.22 | 24.63 | 24.65 | 24.65 | -0.32% | 1,093,918 |
| Dec 22, 2025 | 24.87 | 24.99 | 24.54 | 24.73 | 24.44 | -0.52% | 740,762 |
| Dec 19, 2025 | 25.09 | 25.13 | 24.56 | 24.86 | 24.57 | -2.66% | 859,228 |
| Dec 18, 2025 | 25.28 | 25.56 | 24.95 | 25.54 | 25.25 | -2.59% | 1,047,549 |
| Dec 17, 2025 | 25.28 | 26.26 | 25.15 | 26.22 | 25.92 | 0.77% | 1,167,241 |
| Dec 16, 2025 | 26.21 | 26.56 | 25.99 | 26.02 | 25.72 | 2.93% | 1,568,145 |
| Dec 15, 2025 | 24.76 | 25.34 | 24.76 | 25.28 | 24.99 | 2.64% | 1,029,996 |
| Dec 12, 2025 | 23.99 | 24.97 | 23.83 | 24.63 | 24.35 | 0.90% | 1,067,339 |
| Dec 11, 2025 | 24.76 | 25.03 | 24.30 | 24.41 | 24.13 | -0.69% | 705,753 |
| Dec 10, 2025 | 24.81 | 24.95 | 24.30 | 24.58 | 24.30 | -1.99% | 855,933 |
| Dec 9, 2025 | 25.26 | 25.40 | 24.99 | 25.08 | 24.79 | 4.94% | 1,096,215 |
| Dec 8, 2025 | 23.81 | 24.22 | 23.81 | 23.90 | 23.62 | 3.24% | 1,126,338 |
| Dec 5, 2025 | 23.15 | 23.34 | 22.95 | 23.15 | 22.88 | -4.34% | 895,323 |
| Dec 4, 2025 | 24.05 | 24.34 | 24.04 | 24.20 | 23.92 | -0.82% | 545,190 |
| Dec 3, 2025 | 24.84 | 24.87 | 24.37 | 24.40 | 24.12 | 2.09% | 899,748 |
| Dec 2, 2025 | 23.79 | 24.26 | 23.76 | 23.90 | 23.62 | 1.53% | 640,025 |
| Dec 1, 2025 | 23.88 | 23.88 | 23.28 | 23.54 | 23.27 | -0.80% | 782,595 |
| Nov 28, 2025 | 23.95 | 24.00 | 23.62 | 23.73 | 23.46 | -1.25% | 456,711 |
| Nov 26, 2025 | 23.90 | 24.90 | 23.60 | 24.03 | 23.75 | 1.95% | 2,202,001 |
| Nov 25, 2025 | 23.48 | 23.90 | 23.37 | 23.57 | 23.30 | -2.08% | 1,397,587 |
| Nov 24, 2025 | 24.52 | 24.56 | 23.99 | 24.07 | 23.79 | -4.82% | 1,504,178 |
| Nov 21, 2025 | 26.10 | 26.42 | 24.92 | 25.29 | 25.00 | -0.86% | 2,706,396 |
| Nov 20, 2025 | 24.16 | 25.56 | 23.90 | 25.51 | 25.22 | 4.16% | 2,482,764 |
| Nov 19, 2025 | 24.24 | 24.68 | 24.13 | 24.49 | 24.21 | 3.07% | 1,985,170 |
| Nov 18, 2025 | 24.24 | 24.36 | 23.57 | 23.76 | 23.49 | 1.15% | 2,627,026 |
| Nov 17, 2025 | 23.23 | 23.72 | 22.85 | 23.49 | 23.22 | 3.66% | 1,872,620 |
| Nov 14, 2025 | 22.63 | 23.06 | 21.99 | 22.66 | 22.40 | 3.66% | 4,543,852 |
| Nov 13, 2025 | 21.00 | 22.07 | 20.95 | 21.86 | 21.61 | 2.05% | 2,803,937 |
| Nov 12, 2025 | 21.35 | 21.76 | 21.33 | 21.42 | 21.17 | -1.11% | 1,358,047 |
| Nov 11, 2025 | 21.56 | 21.71 | 21.37 | 21.66 | 21.41 | 0.09% | 1,505,635 |
| Nov 10, 2025 | 21.96 | 22.20 | 21.58 | 21.64 | 21.39 | -6.08% | 1,739,799 |
| Nov 7, 2025 | 23.48 | 23.82 | 23.02 | 23.04 | 22.77 | 1.59% | 1,889,955 |
| Nov 6, 2025 | 22.46 | 22.94 | 22.08 | 22.68 | 22.42 | -2.79% | 2,241,477 |
| Nov 5, 2025 | 23.70 | 23.82 | 23.13 | 23.33 | 23.06 | -2.79% | 1,330,430 |
| Nov 4, 2025 | 24.00 | 24.17 | 23.52 | 24.00 | 23.72 | 3.45% | 1,913,399 |
| Nov 3, 2025 | 23.08 | 23.55 | 23.08 | 23.20 | 22.93 | -0.77% | 1,305,669 |
| Oct 31, 2025 | 23.69 | 23.99 | 23.26 | 23.38 | 23.11 | 3.36% | 2,014,311 |
| Oct 30, 2025 | 22.62 | 22.77 | 22.27 | 22.62 | 22.36 | 5.90% | 2,061,497 |
| Oct 29, 2025 | 21.10 | 21.71 | 20.94 | 21.36 | 21.11 | -0.74% | 2,291,271 |
| Oct 28, 2025 | 21.81 | 21.99 | 21.45 | 21.52 | 21.27 | 1.70% | 1,854,283 |
| Oct 27, 2025 | 21.08 | 21.28 | 21.03 | 21.16 | 20.92 | -3.82% | 2,059,247 |
| Oct 24, 2025 | 21.82 | 22.08 | 21.78 | 22.00 | 21.75 | -1.12% | 1,542,665 |
| Oct 23, 2025 | 22.64 | 22.68 | 21.92 | 22.25 | 21.99 | -5.08% | 2,166,932 |
| Oct 22, 2025 | 23.39 | 24.00 | 22.93 | 23.44 | 23.17 | 1.74% | 3,514,824 |
| Oct 21, 2025 | 22.77 | 23.14 | 22.75 | 23.04 | 22.77 | 3.97% | 1,895,525 |
| Oct 20, 2025 | 23.09 | 23.26 | 22.02 | 22.16 | 21.90 | -3.53% | 3,013,363 |
| Oct 17, 2025 | 23.94 | 24.04 | 22.86 | 22.97 | 22.70 | 0.09% | 3,989,938 |
| Oct 16, 2025 | 22.86 | 23.16 | 22.48 | 22.95 | 22.68 | -1.33% | 2,387,847 |
| Oct 15, 2025 | 23.10 | 23.76 | 22.87 | 23.26 | 22.99 | -2.92% | 2,582,032 |
| Oct 14, 2025 | 24.59 | 24.70 | 23.33 | 23.96 | 23.68 | 0.67% | 4,483,774 |
| Oct 13, 2025 | 23.33 | 23.99 | 23.20 | 23.80 | 23.53 | -9.09% | 5,364,903 |
| Oct 10, 2025 | 22.78 | 26.58 | 22.27 | 26.18 | 25.88 | 16.36% | 18,624,278 |