Direxion Daily FTSE China Bull 3X Shares (YINN)
NYSEARCA: YINN · Real-Time Price · USD
33.35
+0.57 (1.74%)
At close: Mar 6, 2026, 4:00 PM EST
33.16
-0.19 (-0.57%)
After-hours: Mar 6, 2026, 8:00 PM EST
YINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.92 | 33.86 | 32.64 | 33.35 | 33.35 | 1.74% | 2,577,009 |
| Mar 5, 2026 | 32.55 | 33.36 | 32.07 | 32.78 | 32.78 | -5.18% | 3,156,986 |
| Mar 4, 2026 | 34.31 | 34.81 | 33.55 | 34.57 | 34.57 | 1.32% | 3,543,733 |
| Mar 3, 2026 | 33.29 | 34.54 | 32.01 | 34.12 | 34.12 | -6.80% | 5,768,264 |
| Mar 2, 2026 | 35.36 | 36.94 | 35.24 | 36.61 | 36.61 | -3.30% | 2,159,479 |
| Feb 27, 2026 | 37.92 | 38.26 | 37.57 | 37.86 | 37.86 | -0.84% | 1,131,136 |
| Feb 26, 2026 | 38.37 | 38.76 | 37.36 | 38.18 | 38.18 | -8.07% | 4,437,478 |
| Feb 25, 2026 | 41.31 | 41.64 | 40.51 | 41.53 | 41.53 | 0.51% | 1,537,825 |
| Feb 24, 2026 | 40.60 | 41.70 | 40.39 | 41.32 | 41.32 | -2.43% | 1,364,883 |
| Feb 23, 2026 | 43.35 | 43.72 | 42.10 | 42.35 | 42.35 | -0.91% | 1,469,206 |
| Feb 20, 2026 | 40.05 | 42.77 | 39.95 | 42.74 | 42.74 | 1.38% | 2,631,763 |
| Feb 19, 2026 | 42.16 | 42.34 | 41.44 | 42.16 | 42.16 | -0.99% | 1,125,594 |
| Feb 18, 2026 | 42.68 | 43.13 | 42.34 | 42.58 | 42.58 | 1.45% | 858,747 |
| Feb 17, 2026 | 41.55 | 42.36 | 40.91 | 41.97 | 41.97 | 1.40% | 1,947,935 |
| Feb 13, 2026 | 40.75 | 41.88 | 40.56 | 41.39 | 41.39 | -2.45% | 2,059,374 |
| Feb 12, 2026 | 44.29 | 44.30 | 41.82 | 42.43 | 42.43 | -6.25% | 2,587,813 |
| Feb 11, 2026 | 44.71 | 45.40 | 43.82 | 45.26 | 45.26 | -0.44% | 1,032,380 |
| Feb 10, 2026 | 45.02 | 45.95 | 44.63 | 45.46 | 45.46 | 0.98% | 825,704 |
| Feb 9, 2026 | 44.07 | 45.22 | 43.82 | 45.02 | 45.02 | 1.31% | 1,561,075 |
| Feb 6, 2026 | 43.05 | 44.51 | 43.05 | 44.44 | 44.44 | 7.73% | 2,322,372 |
| Feb 5, 2026 | 42.40 | 43.02 | 41.13 | 41.25 | 41.25 | -0.63% | 3,168,139 |
| Feb 4, 2026 | 42.98 | 42.98 | 40.85 | 41.51 | 41.51 | -3.47% | 2,851,758 |
| Feb 3, 2026 | 43.00 | 43.58 | 41.88 | 43.00 | 43.00 | -3.26% | 3,066,706 |
| Feb 2, 2026 | 44.40 | 45.05 | 44.09 | 44.45 | 44.45 | -3.62% | 2,256,238 |
| Jan 30, 2026 | 47.68 | 48.20 | 45.12 | 46.12 | 46.12 | -8.51% | 3,363,932 |
| Jan 29, 2026 | 51.17 | 51.78 | 48.27 | 50.41 | 50.41 | 2.15% | 3,117,384 |
| Jan 28, 2026 | 49.74 | 49.95 | 48.65 | 49.35 | 49.35 | 3.98% | 1,913,576 |
| Jan 27, 2026 | 47.31 | 47.67 | 46.88 | 47.46 | 47.46 | 3.87% | 1,479,342 |
| Jan 26, 2026 | 45.31 | 46.20 | 45.10 | 45.69 | 45.69 | 0.07% | 1,536,846 |
| Jan 23, 2026 | 45.22 | 45.81 | 44.76 | 45.66 | 45.66 | -0.31% | 1,228,979 |
| Jan 22, 2026 | 45.90 | 46.56 | 45.69 | 45.80 | 45.80 | 0.79% | 2,215,521 |
| Jan 21, 2026 | 45.23 | 46.10 | 44.54 | 45.44 | 45.44 | 3.41% | 2,622,269 |
| Jan 20, 2026 | 44.50 | 45.25 | 43.81 | 43.94 | 43.94 | -3.07% | 1,686,913 |
| Jan 16, 2026 | 46.17 | 46.28 | 44.64 | 45.33 | 45.33 | -5.48% | 3,347,636 |
| Jan 15, 2026 | 47.59 | 48.66 | 46.78 | 47.96 | 47.96 | -0.19% | 1,399,160 |
| Jan 14, 2026 | 47.53 | 48.20 | 47.26 | 48.05 | 48.05 | -1.74% | 1,625,510 |
| Jan 13, 2026 | 49.30 | 49.70 | 48.15 | 48.90 | 48.90 | -2.86% | 1,536,991 |
| Jan 12, 2026 | 47.41 | 50.46 | 47.41 | 50.34 | 50.34 | 9.89% | 3,634,849 |
| Jan 9, 2026 | 45.54 | 45.95 | 44.76 | 45.81 | 45.81 | -0.52% | 1,995,066 |
| Jan 8, 2026 | 44.58 | 46.11 | 44.47 | 46.05 | 46.05 | 0.92% | 1,821,695 |
| Jan 7, 2026 | 46.32 | 46.40 | 45.57 | 45.63 | 45.63 | -5.04% | 1,892,604 |
| Jan 6, 2026 | 48.61 | 49.14 | 47.96 | 48.05 | 48.05 | 0.10% | 1,717,855 |
| Jan 5, 2026 | 46.14 | 48.05 | 45.65 | 48.00 | 48.00 | 0.59% | 2,325,263 |
| Jan 2, 2026 | 46.37 | 47.82 | 46.35 | 47.72 | 47.72 | 12.05% | 4,172,837 |
| Dec 31, 2025 | 43.04 | 43.04 | 42.32 | 42.59 | 42.59 | -2.98% | 1,408,244 |
| Dec 30, 2025 | 44.29 | 44.44 | 43.72 | 43.90 | 43.90 | 1.29% | 1,913,619 |
| Dec 29, 2025 | 42.51 | 43.38 | 42.45 | 43.34 | 43.34 | -3.50% | 1,579,849 |
| Dec 26, 2025 | 44.05 | 44.97 | 43.87 | 44.91 | 44.91 | 2.84% | 1,269,081 |
| Dec 24, 2025 | 43.51 | 43.92 | 43.45 | 43.67 | 43.67 | 0.21% | 374,755 |
| Dec 23, 2025 | 43.06 | 43.60 | 42.56 | 43.58 | 43.58 | -1.16% | 948,898 |
| Dec 22, 2025 | 43.80 | 44.38 | 43.59 | 44.09 | 43.98 | 0.34% | 1,203,480 |
| Dec 19, 2025 | 43.39 | 44.34 | 43.31 | 43.94 | 43.83 | 2.81% | 1,176,148 |
| Dec 18, 2025 | 43.07 | 43.57 | 42.67 | 42.74 | 42.64 | 2.79% | 1,905,603 |
| Dec 17, 2025 | 43.02 | 43.28 | 41.51 | 41.58 | 41.48 | -0.57% | 1,553,497 |
| Dec 16, 2025 | 41.55 | 41.96 | 41.02 | 41.82 | 41.72 | -3.04% | 2,791,709 |
| Dec 15, 2025 | 44.00 | 44.08 | 43.05 | 43.13 | 43.03 | -2.71% | 1,537,017 |
| Dec 12, 2025 | 45.52 | 45.78 | 43.71 | 44.33 | 44.22 | -0.85% | 1,249,525 |
| Dec 11, 2025 | 44.05 | 44.88 | 43.59 | 44.71 | 44.60 | 0.68% | 1,106,018 |
| Dec 10, 2025 | 43.99 | 44.87 | 43.73 | 44.41 | 44.30 | 2.05% | 1,370,617 |
| Dec 9, 2025 | 43.20 | 43.70 | 42.91 | 43.52 | 43.41 | -4.83% | 2,184,628 |
| Dec 8, 2025 | 45.97 | 45.97 | 45.12 | 45.73 | 45.62 | -3.16% | 1,214,819 |
| Dec 5, 2025 | 47.27 | 47.65 | 46.92 | 47.22 | 47.11 | 4.17% | 1,157,663 |
| Dec 4, 2025 | 45.57 | 45.59 | 45.05 | 45.33 | 45.22 | 0.78% | 685,595 |
| Dec 3, 2025 | 44.10 | 44.98 | 44.04 | 44.98 | 44.87 | -2.05% | 992,896 |
| Dec 2, 2025 | 46.13 | 46.15 | 45.17 | 45.92 | 45.81 | -1.40% | 841,211 |
| Dec 1, 2025 | 45.95 | 47.06 | 45.91 | 46.57 | 46.46 | 1.02% | 794,658 |
| Nov 28, 2025 | 45.70 | 46.40 | 45.69 | 46.10 | 45.99 | 1.12% | 888,170 |
| Nov 26, 2025 | 45.93 | 46.45 | 43.95 | 45.59 | 45.48 | -1.83% | 1,681,620 |
| Nov 25, 2025 | 46.67 | 46.87 | 45.84 | 46.44 | 46.33 | 1.89% | 1,990,675 |
| Nov 24, 2025 | 44.72 | 45.68 | 44.65 | 45.58 | 45.47 | 4.88% | 1,579,059 |
| Nov 21, 2025 | 42.24 | 44.07 | 41.55 | 43.46 | 43.35 | 0.98% | 3,634,867 |
| Nov 20, 2025 | 45.49 | 46.04 | 42.97 | 43.04 | 42.94 | -4.25% | 3,550,622 |
| Nov 19, 2025 | 45.46 | 45.66 | 44.58 | 44.95 | 44.84 | -2.98% | 1,656,433 |
| Nov 18, 2025 | 45.31 | 46.73 | 45.13 | 46.33 | 46.22 | -1.15% | 1,620,885 |
| Nov 17, 2025 | 47.42 | 48.24 | 46.37 | 46.87 | 46.76 | -3.54% | 1,604,160 |
| Nov 14, 2025 | 48.67 | 50.15 | 47.70 | 48.59 | 48.47 | -3.82% | 2,718,921 |
| Nov 13, 2025 | 52.62 | 52.68 | 49.98 | 50.52 | 50.40 | -2.00% | 2,141,338 |
| Nov 12, 2025 | 51.76 | 51.76 | 50.74 | 51.55 | 51.42 | 1.08% | 1,902,859 |
| Nov 11, 2025 | 51.23 | 51.68 | 50.84 | 51.00 | 50.88 | 0.06% | 1,410,348 |
| Nov 10, 2025 | 50.33 | 51.13 | 49.81 | 50.97 | 50.85 | 5.90% | 2,117,242 |
| Nov 7, 2025 | 47.06 | 48.19 | 46.44 | 48.13 | 48.01 | -1.63% | 1,883,992 |
| Nov 6, 2025 | 49.40 | 50.09 | 48.35 | 48.93 | 48.81 | 2.84% | 2,228,819 |
| Nov 5, 2025 | 46.73 | 47.94 | 46.60 | 47.58 | 47.46 | 2.83% | 1,485,605 |
| Nov 4, 2025 | 46.11 | 47.25 | 45.92 | 46.27 | 46.16 | -3.40% | 1,926,026 |
| Nov 3, 2025 | 48.07 | 48.09 | 47.19 | 47.90 | 47.78 | 0.82% | 1,659,749 |
| Oct 31, 2025 | 46.84 | 47.80 | 46.23 | 47.51 | 47.39 | -3.32% | 3,156,807 |
| Oct 30, 2025 | 49.16 | 50.00 | 48.78 | 49.14 | 49.02 | -5.92% | 2,411,676 |
| Oct 29, 2025 | 52.84 | 53.23 | 51.35 | 52.23 | 52.10 | 0.71% | 2,164,666 |
| Oct 28, 2025 | 51.04 | 52.00 | 50.71 | 51.86 | 51.73 | -1.58% | 2,212,123 |
| Oct 27, 2025 | 52.91 | 53.01 | 52.42 | 52.69 | 52.56 | 3.82% | 2,186,632 |
| Oct 24, 2025 | 51.17 | 51.27 | 50.59 | 50.75 | 50.63 | 0.95% | 1,500,695 |
| Oct 23, 2025 | 49.50 | 50.87 | 49.32 | 50.27 | 50.15 | 5.12% | 1,687,183 |
| Oct 22, 2025 | 47.95 | 48.85 | 46.55 | 47.82 | 47.70 | -1.50% | 1,331,985 |
| Oct 21, 2025 | 49.24 | 49.29 | 48.38 | 48.55 | 48.43 | -4.13% | 1,527,071 |
| Oct 20, 2025 | 48.58 | 50.91 | 48.25 | 50.64 | 50.52 | 3.62% | 2,489,810 |
| Oct 17, 2025 | 46.72 | 49.11 | 46.60 | 48.87 | 48.75 | -0.10% | 2,521,518 |
| Oct 16, 2025 | 49.05 | 49.85 | 48.45 | 48.92 | 48.80 | 1.45% | 1,807,708 |
| Oct 15, 2025 | 48.51 | 48.99 | 47.30 | 48.22 | 48.10 | 2.81% | 2,231,386 |
| Oct 14, 2025 | 45.70 | 48.11 | 45.41 | 46.90 | 46.79 | -0.64% | 2,847,406 |
| Oct 13, 2025 | 48.05 | 48.26 | 46.86 | 47.20 | 47.09 | 8.71% | 5,854,541 |