Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,314.47 -8.73 (-0.26%) Nikkei
37,968.98 -587.89 (-1.52%) Hang Seng
18,224.42 -252.59 (-1.37%) FTSE 100
8,183.07 -71.11 (-0.86%) Bitcoin USD
68,066.80 -557.41 (-0.81%) CMC Crypto 200
1,461.07 -23.62 (-1.59%)
Direxion Daily FTSE China Bull 3X Shares (YINN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 25.68 | 26.07 | 25.58 | 25.97 | 25.97 | 3,297,200 |
| 28 May 2024 | 27.55 | 27.79 | 26.99 | 27.20 | 27.20 | 3,385,600 |
| 24 May 2024 | 26.98 | 27.59 | 26.81 | 27.32 | 27.32 | 4,623,000 |
| 23 May 2024 | 28.65 | 28.92 | 27.25 | 27.47 | 27.47 | 6,785,500 |
| 22 May 2024 | 30.08 | 30.24 | 29.22 | 29.24 | 29.24 | 4,478,000 |
| 21 May 2024 | 30.46 | 30.85 | 30.03 | 30.52 | 30.52 | 4,547,500 |
| 20 May 2024 | 32.02 | 32.51 | 31.74 | 31.93 | 31.93 | 3,462,700 |
| 17 May 2024 | 32.60 | 33.69 | 32.09 | 33.01 | 33.01 | 5,563,700 |
| 16 May 2024 | 31.00 | 32.59 | 30.61 | 32.44 | 32.44 | 5,973,300 |
| 15 May 2024 | 29.78 | 29.91 | 29.04 | 29.84 | 29.84 | 2,790,000 |
| 14 May 2024 | 28.90 | 29.30 | 28.76 | 28.91 | 28.91 | 4,093,000 |
| 13 May 2024 | 29.25 | 30.29 | 29.25 | 30.00 | 30.00 | 4,891,900 |
| 10 May 2024 | 28.60 | 28.86 | 27.92 | 28.20 | 28.20 | 4,905,000 |
| 09 May 2024 | 26.96 | 27.17 | 26.49 | 27.11 | 27.11 | 3,909,400 |
| 08 May 2024 | 24.84 | 25.54 | 24.77 | 25.49 | 25.49 | 3,651,800 |
| 07 May 2024 | 26.00 | 26.09 | 25.71 | 25.87 | 25.87 | 3,113,800 |
| 06 May 2024 | 27.25 | 27.44 | 26.57 | 26.90 | 26.90 | 4,409,900 |
| 03 May 2024 | 26.90 | 27.07 | 26.22 | 27.05 | 27.05 | 5,845,600 |
| 02 May 2024 | 24.68 | 26.82 | 24.66 | 26.39 | 26.39 | 10,515,700 |
| 01 May 2024 | 22.40 | 23.26 | 22.26 | 22.66 | 22.66 | 4,004,900 |
| 30 Apr 2024 | 22.79 | 22.95 | 22.16 | 22.22 | 22.22 | 4,300,000 |
| 29 Apr 2024 | 23.24 | 23.86 | 23.09 | 23.77 | 23.77 | 4,601,600 |
| 26 Apr 2024 | 23.35 | 23.64 | 22.94 | 23.21 | 23.21 | 4,413,500 |
| 25 Apr 2024 | 21.23 | 22.14 | 21.23 | 22.09 | 22.09 | 5,091,800 |
| 24 Apr 2024 | 21.50 | 21.73 | 21.28 | 21.60 | 21.60 | 7,252,300 |
| 23 Apr 2024 | 20.02 | 20.54 | 19.99 | 20.50 | 20.50 | 5,543,600 |
| 22 Apr 2024 | 18.94 | 19.64 | 18.76 | 19.57 | 19.57 | 4,187,000 |
| 19 Apr 2024 | 18.52 | 18.77 | 18.44 | 18.77 | 18.77 | 3,696,600 |
| 18 Apr 2024 | 18.58 | 19.00 | 18.57 | 18.81 | 18.81 | 3,387,000 |
| 17 Apr 2024 | 18.25 | 18.30 | 17.82 | 17.90 | 17.90 | 3,094,200 |
| 16 Apr 2024 | 18.14 | 18.34 | 17.81 | 17.96 | 17.96 | 4,330,300 |
| 15 Apr 2024 | 19.20 | 19.24 | 18.40 | 18.56 | 18.56 | 4,256,600 |
| 12 Apr 2024 | 19.30 | 19.32 | 18.25 | 18.39 | 18.39 | 8,935,800 |
| 11 Apr 2024 | 20.70 | 20.80 | 20.11 | 20.49 | 20.49 | 4,036,500 |
| 10 Apr 2024 | 20.05 | 20.33 | 19.72 | 19.97 | 19.97 | 4,255,700 |
| 09 Apr 2024 | 20.00 | 20.29 | 19.93 | 20.24 | 20.24 | 3,194,700 |
| 08 Apr 2024 | 19.78 | 20.05 | 19.67 | 19.72 | 19.72 | 2,444,200 |
| 05 Apr 2024 | 19.28 | 19.54 | 19.21 | 19.35 | 19.35 | 3,164,900 |
| 04 Apr 2024 | 20.46 | 20.53 | 19.54 | 19.64 | 19.64 | 3,619,300 |
| 03 Apr 2024 | 19.68 | 20.09 | 19.51 | 19.99 | 19.99 | 3,536,800 |
| 02 Apr 2024 | 20.20 | 20.78 | 20.13 | 20.35 | 20.35 | 5,506,800 |
| 01 Apr 2024 | 19.90 | 20.33 | 19.57 | 19.90 | 19.90 | 7,463,600 |
| 28 Mar 2024 | 18.86 | 19.37 | 18.82 | 19.09 | 19.09 | 5,748,800 |
| 27 Mar 2024 | 18.11 | 18.54 | 17.96 | 18.51 | 18.51 | 3,493,900 |
| 26 Mar 2024 | 18.83 | 18.87 | 18.58 | 18.60 | 18.60 | 2,792,400 |
| 25 Mar 2024 | 18.22 | 18.55 | 18.20 | 18.29 | 18.29 | 2,677,800 |
| 22 Mar 2024 | 18.22 | 18.43 | 18.07 | 18.24 | 18.24 | 5,598,100 |
| 21 Mar 2024 | 19.45 | 19.53 | 19.04 | 19.04 | 19.04 | 4,431,100 |
| 20 Mar 2024 | 18.88 | 19.40 | 18.76 | 19.34 | 19.34 | 4,407,300 |
| 19 Mar 2024 | 18.78 | 18.95 | 18.36 | 18.82 | 18.82 | 3,746,200 |
| 19 Mar 2024 | 0.049 Dividend | |||||
| 18 Mar 2024 | 19.43 | 19.49 | 19.03 | 19.18 | 19.13 | 4,528,300 |
| 15 Mar 2024 | 19.38 | 19.49 | 19.07 | 19.10 | 19.05 | 4,221,400 |
| 14 Mar 2024 | 20.06 | 20.15 | 19.24 | 19.50 | 19.45 | 5,785,600 |
| 13 Mar 2024 | 20.80 | 21.36 | 20.63 | 20.72 | 20.67 | 5,963,400 |
| 12 Mar 2024 | 20.36 | 20.62 | 20.13 | 20.50 | 20.45 | 8,485,000 |
| 11 Mar 2024 | 18.88 | 19.60 | 18.85 | 19.24 | 19.19 | 7,877,500 |
| 08 Mar 2024 | 17.83 | 18.15 | 17.66 | 17.97 | 17.92 | 4,421,200 |
| 07 Mar 2024 | 17.56 | 17.77 | 17.36 | 17.68 | 17.63 | 4,996,000 |
| 06 Mar 2024 | 18.49 | 18.68 | 18.07 | 18.17 | 18.12 | 6,976,800 |
| 05 Mar 2024 | 17.23 | 17.56 | 17.02 | 17.09 | 17.05 | 8,362,400 |
| 04 Mar 2024 | 18.62 | 18.65 | 17.76 | 17.94 | 17.89 | 8,846,700 |
| 01 Mar 2024 | 18.90 | 19.25 | 18.77 | 19.12 | 19.07 | 7,410,600 |
| 29 Feb 2024 | 18.58 | 18.59 | 17.88 | 18.04 | 17.99 | 7,611,600 |
| 28 Feb 2024 | 18.92 | 18.92 | 18.18 | 18.21 | 18.16 | 9,717,900 |
| 27 Feb 2024 | 20.18 | 20.35 | 20.03 | 20.24 | 20.19 | 8,805,500 |
| 26 Feb 2024 | 19.45 | 19.84 | 19.26 | 19.30 | 19.25 | 7,359,000 |
| 23 Feb 2024 | 19.99 | 20.11 | 19.43 | 19.81 | 19.76 | 7,513,800 |
| 22 Feb 2024 | 19.32 | 19.48 | 18.82 | 19.37 | 19.32 | 10,237,600 |
| 21 Feb 2024 | 18.46 | 18.89 | 18.30 | 18.51 | 18.46 | 10,169,400 |
| 20 Feb 2024 | 17.47 | 17.69 | 16.89 | 17.14 | 17.10 | 6,931,900 |
| 16 Feb 2024 | 17.70 | 17.95 | 17.49 | 17.51 | 17.47 | 10,160,700 |
| 15 Feb 2024 | 16.51 | 16.86 | 16.50 | 16.72 | 16.68 | 4,644,800 |
| 14 Feb 2024 | 16.33 | 16.61 | 16.11 | 16.56 | 16.52 | 7,681,200 |
| 13 Feb 2024 | 16.11 | 16.56 | 15.41 | 15.57 | 15.53 | 9,325,600 |
| 12 Feb 2024 | 16.25 | 17.34 | 16.22 | 16.75 | 16.71 | 12,038,100 |
| 09 Feb 2024 | 15.56 | 16.05 | 15.08 | 15.97 | 15.93 | 7,630,100 |
| 08 Feb 2024 | 15.88 | 16.01 | 15.47 | 15.49 | 15.45 | 8,351,000 |
| 07 Feb 2024 | 16.53 | 17.12 | 16.37 | 16.63 | 16.59 | 13,701,300 |
| 06 Feb 2024 | 16.93 | 17.87 | 16.62 | 17.82 | 17.77 | 14,164,100 |
| 05 Feb 2024 | 14.68 | 15.31 | 14.54 | 15.20 | 15.16 | 8,519,300 |
| 02 Feb 2024 | 14.38 | 14.56 | 14.11 | 14.30 | 14.26 | 10,076,500 |
| 01 Feb 2024 | 15.31 | 15.54 | 14.96 | 15.21 | 15.17 | 5,873,300 |
| 31 Jan 2024 | 14.79 | 15.67 | 14.76 | 15.10 | 15.06 | 9,576,600 |
| 30 Jan 2024 | 15.30 | 15.55 | 15.11 | 15.40 | 15.36 | 8,541,400 |
| 29 Jan 2024 | 16.79 | 16.84 | 15.76 | 16.20 | 16.16 | 11,830,800 |
| 26 Jan 2024 | 16.63 | 17.09 | 16.52 | 16.88 | 16.84 | 6,274,500 |
| 25 Jan 2024 | 17.78 | 18.03 | 17.00 | 17.27 | 17.23 | 12,340,200 |
| 24 Jan 2024 | 17.75 | 17.86 | 17.08 | 17.26 | 17.22 | 24,565,700 |
| 23 Jan 2024 | 15.39 | 15.98 | 15.37 | 15.88 | 15.84 | 15,815,200 |
| 22 Jan 2024 | 13.55 | 14.09 | 13.40 | 14.01 | 13.97 | 9,353,400 |
| 19 Jan 2024 | 14.35 | 15.28 | 14.11 | 15.12 | 15.08 | 14,087,000 |
| 18 Jan 2024 | 14.93 | 15.06 | 14.67 | 14.80 | 14.76 | 7,350,400 |
| 17 Jan 2024 | 14.21 | 14.79 | 14.14 | 14.71 | 14.67 | 11,341,000 |
| 16 Jan 2024 | 16.52 | 16.54 | 15.83 | 15.92 | 15.88 | 11,802,700 |
| 12 Jan 2024 | 17.96 | 18.26 | 17.58 | 17.58 | 17.54 | 4,552,300 |
| 11 Jan 2024 | 17.73 | 17.86 | 17.32 | 17.78 | 17.73 | 6,587,400 |
| 10 Jan 2024 | 17.22 | 17.25 | 16.91 | 17.04 | 17.00 | 4,801,200 |
| 09 Jan 2024 | 17.11 | 17.20 | 16.94 | 17.07 | 17.03 | 9,125,200 |
| 08 Jan 2024 | 17.57 | 18.18 | 17.41 | 18.17 | 18.12 | 8,222,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.