Skip to main content

Short FTSE China 50 -1X ETF (NY: YXI )

17.28 +0.18 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.78 15.78 15.72 15.81 9,528 +0.12(+0.74%)
Nov 29, 2021 15.57 15.70 15.45 15.69 11,417 +0.15(+0.94%)
Nov 26, 2021 15.53 15.61 15.52 15.54 18,650 +0.40(+2.65%)
Nov 24, 2021 15.27 15.28 15.13 15.14 4,960 -0.04(-0.27%)
Nov 23, 2021 15.15 15.21 15.10 15.18 2,368 +0.10(+0.66%)
Nov 22, 2021 14.98 15.16 14.98 15.08 3,351 +0.16(+1.05%)
Nov 19, 2021 14.94 14.94 14.83 14.93 2,419 -0.07(-0.47%)
Nov 18, 2021 14.93 15.01 14.99 15.00 2,235 +0.30(+2.05%)
Nov 17, 2021 14.58 14.72 14.58 14.70 1,736 +0.18(+1.24%)
Nov 16, 2021 14.51 14.59 14.50 14.52 7,506 -0.19(-1.31%)
Nov 15, 2021 14.61 14.71 14.61 14.71 14,096 +0.09(+0.60%)
Nov 12, 2021 14.70 14.70 14.60 14.62 3,190 -0.03(-0.23%)
Nov 11, 2021 14.83 14.83 14.63 14.66 19,123 -0.56(-3.68%)
Nov 10, 2021 15.25 15.22 6,797 -0.13(-0.87%)
Nov 09, 2021 15.33 15.37 15.31 15.35 4,642 +0.10(+0.69%)
Nov 08, 2021 15.27 15.34 15.23 15.24 3,855 -0.16(-1.07%)
Nov 05, 2021 15.25 15.41 15.25 15.41 1,657 +0.25(+1.65%)
Nov 04, 2021 15.03 15.16 15.03 15.16 9,092 +0.06(+0.41%)
Nov 03, 2021 15.18 15.21 15.05 15.10 3,745 -0.10(-0.63%)
Nov 02, 2021 15.06 15.21 15.06 15.19 3,555 +0.38(+2.54%)
Nov 01, 2021 15.14 15.07 14.82 14.82 3,670 -0.25(-1.67%)
Oct 29, 2021 14.96 15.10 14.96 15.07 1,788 +0.27(+1.80%)
Oct 28, 2021 14.88 14.96 14.80 14.80 5,993 -0.03(-0.17%)
Oct 27, 2021 14.74 14.83 14.74 14.83 2,487 +0.15(+0.99%)
Oct 26, 2021 14.46 14.68 6,772 +0.29(+2.02%)
Oct 25, 2021 14.39 14.42 14.38 14.39 4,147 -0.03(-0.21%)
Oct 22, 2021 14.31 14.46 14.28 14.42 11,794 -0.02(-0.17%)
Oct 21, 2021 14.47 14.49 14.42 14.44 32,122 +0.03(+0.24%)
Oct 20, 2021 14.36 14.51 14.35 14.41 9,371 -0.03(-0.20%)
Oct 19, 2021 14.72 14.75 14.44 14.44 38,270 -0.44(-2.93%)
Oct 18, 2021 14.95 14.95 14.87 14.88 9,951 -0.10(-0.69%)
Oct 15, 2021 15.03 15.03 14.92 14.98 9,889 -0.15(-0.97%)
Oct 14, 2021 15.14 15.21 15.06 15.13 5,032 +0.06(+0.39%)
Oct 13, 2021 15.21 15.21 15.04 15.07 3,418 -0.29(-1.86%)
Oct 12, 2021 15.25 15.38 15.22 15.35 8,424 +0.07(+0.47%)
Oct 11, 2021 15.03 15.29 15.03 15.28 15,960 +0.04(+0.25%)
Oct 08, 2021 15.39 15.39 15.24 15.24 55,683 -0.17(-1.08%)
Oct 07, 2021 15.64 15.66 15.38 15.41 18,362 -0.66(-4.09%)
Oct 06, 2021 16.30 16.30 16.07 16.07 8,477 +0.08(+0.49%)
Oct 05, 2021 16.17 16.17 15.96 15.99 9,850 -0.22(-1.38%)
Oct 04, 2021 16.11 16.31 16.11 16.21 18,923 +0.35(+2.23%)
Oct 01, 2021 15.78 15.96 15.78 15.86 5,064 +0.15(+0.97%)
Sep 30, 2021 15.77 15.77 15.65 15.71 6,357 -0.16(-0.99%)
Sep 29, 2021 15.72 15.87 15.70 15.86 4,550 +0.13(+0.80%)
Sep 28, 2021 15.71 15.85 15.71 15.74 58,099 -0.04(-0.25%)
Sep 27, 2021 15.97 16.05 15.78 15.78 19,017 -0.22(-1.39%)
Sep 24, 2021 15.96 16.04 15.96 16.00 124,679 +0.32(+2.02%)
Sep 23, 2021 15.70 15.75 15.68 15.68 9,433 +0.14(+0.89%)
Sep 22, 2021 15.71 15.71 15.43 15.54 30,918 -0.33(-2.08%)
Sep 21, 2021 15.94 15.96 15.85 15.87 41,388 -0.18(-1.15%)
Sep 20, 2021 15.92 16.19 15.85 16.06 58,153 +0.65(+4.25%)
Sep 17, 2021 15.39 15.46 15.39 15.40 6,817 -0.09(-0.57%)
Sep 16, 2021 15.57 15.62 15.48 15.49 7,965 +0.22(+1.43%)
Sep 15, 2021 15.37 15.45 15.26 15.27 16,844 +0.12(+0.77%)
Sep 14, 2021 15.10 15.19 15.07 15.16 26,433 +0.31(+2.09%)
Sep 13, 2021 14.92 14.95 14.81 14.85 4,405 +0.07(+0.45%)
Sep 10, 2021 14.64 14.83 14.64 14.78 9,269 -0.01(-0.07%)
Sep 09, 2021 14.93 14.93 14.78 14.79 10,383 +0.12(+0.81%)
Sep 08, 2021 14.62 14.67 14.62 14.67 2,943 +0.17(+1.19%)
Sep 07, 2021 14.70 14.70 14.49 14.50 25,592 -0.36(-2.43%)
Sep 03, 2021 14.90 14.90 14.85 14.86 2,299 -0.03(-0.23%)
Sep 02, 2021 14.81 14.90 14.81 14.89 3,290 +0.15(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.