NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily FTSE China Bull 3X Shares (YINN)
21.33
-0.07
(-0.33%)
At close: October 28 at 4:00:00 PM EDT
21.22
-0.14
(-0.63%)
Pre-Market: 5:32:12 AM EDT
Trade YINN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
21.46
21.47
21.11
21.33
21.33
1,126,900
Oct 27, 2026
21.34
21.46
21.05
21.40
21.40
982,300
Oct 26, 2026
21.47
21.70
21.35
21.45
21.45
969,700
Oct 23, 2026
21.14
21.36
20.99
21.07
21.07
1,768,500
Oct 22, 2026
20.80
21.37
20.77
21.37
21.37
1,970,800
Oct 21, 2026
22.81
22.81
22.14
22.40
22.40
1,951,300
Oct 20, 2026
23.35
23.87
23.30
23.63
23.63
983,900
Oct 19, 2026
24.51
24.51
23.60
23.63
23.63
1,083,500
Oct 16, 2026
24.55
24.77
24.17
24.32
24.32
1,266,600
Oct 15, 2026
24.49
25.26
24.43
25.24
25.24
1,674,700
Oct 14, 2026
24.74
24.90
24.20
24.39
24.39
1,468,700
Oct 13, 2026
24.90
25.16
24.68
25.06
25.06
727,800
Oct 12, 2026
24.87
25.00
24.75
24.97
24.97
887,300
Oct 9, 2026
24.59
25.53
24.56
25.27
25.27
2,297,700
Oct 8, 2026
23.56
23.77
23.18
23.63
23.63
1,010,500
Oct 7, 2026
23.65
23.71
23.34
23.56
23.56
1,131,600
Oct 6, 2026
24.36
24.38
23.86
24.28
24.28
850,200
Oct 5, 2026
23.72
24.58
23.69
24.49
24.49
1,512,900
Oct 2, 2026
23.34
23.48
22.88
23.17
23.17
3,269,600
Oct 1, 2026
24.88
25.63
24.50
24.78
24.78
1,190,700
Sep 30, 2026
25.24
25.26
24.81
24.92
24.92
960,200
Sep 29, 2026
24.78
24.78
24.27
24.64
24.64
1,297,100
Sep 28, 2026
25.39
25.67
25.31
25.35
25.35
1,847,300
Sep 25, 2026
24.92
25.09
24.75
24.89
24.89
1,806,000
Sep 24, 2026
25.88
25.99
25.36
25.51
25.51
1,046,000
Sep 23, 2026
26.13
26.27
25.64
25.81
25.81
1,674,100
Sep 22, 2026
0.556
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
27.78
27.99
27.08
27.30
27.30
1,550,000
Sep 21, 2026
27.51
27.74
27.02
27.64
27.08
1,857,400
Sep 18, 2026
26.07
26.42
25.91
26.32
25.79
894,600
Sep 17, 2026
26.02
26.22
25.86
26.04
25.52
860,700
Sep 16, 2026
26.19
26.19
25.20
25.43
24.92
1,780,000
Sep 15, 2026
26.86
26.89
26.48
26.57
26.04
885,800
Sep 14, 2026
27.16
27.92
27.15
27.61
27.05
1,036,500
Sep 11, 2026
27.12
27.33
26.77
26.78
26.24
830,200
Sep 10, 2026
26.82
26.90
26.44
26.50
25.97
1,106,300
Sep 9, 2026
27.88
27.88
26.92
27.01
26.47
1,232,800
Sep 8, 2026
28.35
28.48
27.89
28.05
27.49
3,257,300
Sep 4, 2026
29.96
30.37
29.86
30.32
29.71
1,366,100
Sep 3, 2026
28.57
29.21
28.27
29.02
28.44
1,017,000
Sep 2, 2026
29.49
29.79
29.34
29.54
28.95
362,600
Sep 1, 2026
29.04
29.76
28.88
29.05
28.47
540,400
Aug 31, 2026
29.84
29.92
29.11
29.11
28.52
1,262,600
Aug 28, 2026
29.45
29.84
29.13
29.41
28.82
733,800
Aug 27, 2026
29.03
29.12
28.72
28.86
28.28
691,500
Aug 26, 2026
29.84
30.04
29.59
29.61
29.01
1,108,300
Aug 25, 2026
29.18
29.69
29.06
29.64
29.04
428,600
Aug 24, 2026
29.31
29.77
29.17
29.60
29.00
859,800
Aug 21, 2026
31.04
31.08
30.34
30.48
29.87
769,700
Aug 20, 2026
29.46
29.95
29.15
29.94
29.34
1,030,600
Aug 19, 2026
29.65
30.17
29.65
30.02
29.42
1,234,000
Aug 18, 2026
28.79
29.18
28.35
28.53
27.96
804,800
Aug 17, 2026
28.79
28.96
28.49
28.59
28.01
1,158,300
Aug 14, 2026
27.90
28.39
27.88
28.17
27.60
670,500
Aug 13, 2026
28.64
28.82
27.94
28.09
27.52
1,412,500
Aug 12, 2026
29.24
29.29
28.81
29.01
28.43
1,216,300
Aug 11, 2026
30.45
30.49
29.94
30.07
29.47
1,233,100
Aug 10, 2026
31.67
32.37
31.41
32.30
31.65
912,400
Aug 7, 2026
31.22
31.61
31.10
31.50
30.87
584,600
Aug 6, 2026
30.91
31.09
30.40
30.98
30.36
787,200
Aug 5, 2026
32.11
32.11
31.14
31.29
30.66
985,200
Aug 4, 2026
31.12
31.92
30.80
31.91
31.27
1,374,800
Aug 3, 2026
32.14
32.55
32.05
32.26
31.61
876,100
Jul 31, 2026
31.89
32.50
31.60
32.47
31.82
1,117,700
Jul 30, 2026
31.88
32.55
31.66
32.47
31.82
1,392,800
Jul 29, 2026
31.01
32.38
30.92
31.45
30.82
1,779,700
Jul 28, 2026
29.68
30.42
29.46
30.25
29.64
1,267,900
Jul 27, 2026
28.87
29.45
28.63
29.34
28.75
1,049,700
Jul 24, 2026
27.52
28.10
27.33
27.70
27.14
709,100
Jul 23, 2026
27.93
28.05
27.20
27.41
26.86
1,012,200
Jul 22, 2026
27.69
27.69
27.25
27.39
26.84
808,600
Jul 21, 2026
28.42
28.45
27.73
27.87
27.31
1,076,500
Jul 20, 2026
28.95
29.47
28.61
28.89
28.31
2,112,400
Jul 17, 2026
26.26
26.83
26.12
26.79
26.25
1,518,600
Jul 16, 2026
28.03
28.23
27.62
27.72
27.16
1,259,900
Jul 15, 2026
27.00
27.76
26.91
27.14
26.59
2,150,700
Jul 14, 2026
26.40
26.60
25.88
25.96
25.44
1,163,600
Jul 13, 2026
25.55
25.89
25.05
25.25
24.74
1,196,900
Jul 10, 2026
25.30
25.67
25.16
25.36
24.85
1,073,600
Jul 9, 2026
24.87
25.25
24.71
25.21
24.70
1,258,200
Jul 8, 2026
25.32
25.70
25.15
25.29
24.78
2,801,000
Jul 7, 2026
23.36
23.78
22.92
23.26
22.79
1,170,200
Jul 6, 2026
23.00
23.35
22.91
23.30
22.83
1,765,900
Jul 2, 2026
22.27
22.55
21.56
22.08
21.64
2,025,100
Jul 1, 2026
21.15
22.77
21.08
22.27
21.82
2,372,500
Jun 30, 2026
21.47
21.79
21.11
21.47
21.04
1,497,700
Jun 29, 2026
21.75
22.03
21.59
21.72
21.28
2,055,700
Jun 26, 2026
20.70
21.62
20.69
21.45
21.02
2,143,500
Jun 25, 2026
22.05
22.21
21.29
21.72
21.28
3,737,500
Jun 24, 2026
23.21
23.65
23.11
23.20
22.73
2,276,800
Jun 23, 2026
0.209
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
24.06
24.60
24.04
24.25
23.76
1,791,500
Jun 22, 2026
25.84
26.25
25.48
25.84
25.12
1,566,000
Jun 18, 2026
25.85
25.93
25.35
25.56
24.84
2,809,100
Jun 17, 2026
27.55
28.10
26.24
26.40
25.66
3,625,300
Jun 16, 2026
28.42
28.74
28.22
28.60
27.80
1,898,300
Jun 15, 2026
30.28
30.42
29.88
30.03
29.19
1,458,000
Jun 12, 2026
29.92
29.98
29.38
29.78
28.94
1,687,200
Jun 11, 2026
27.72
28.95
27.45
28.89
28.08
2,295,700
Jun 10, 2026
28.83
29.30
28.47
28.51
27.71
1,334,800
Jun 9, 2026
29.14
29.22
27.65
28.41
27.61
2,220,400
Jun 8, 2026
29.18
29.34
28.40
28.41
27.61
1,745,900
Jun 5, 2026
30.00
30.00
28.19
28.56
27.76
3,195,800
Jun 4, 2026
30.96
31.39
30.46
30.50
29.64
1,117,700
Jun 3, 2026
31.18
31.34
30.56
30.66
29.80
1,863,900
Jun 2, 2026
33.04
33.55
32.62
32.87
31.95
2,737,500
Jun 1, 2026
29.90
30.54
29.62
30.24
29.39
2,087,500
May 29, 2026
29.42
30.15
29.18
29.58
28.75
2,009,000
May 28, 2026
28.72
29.57
28.51
29.46
28.63
2,753,400
May 27, 2026
29.77
30.63
29.77
30.31
29.46
2,986,100
May 26, 2026
31.14
31.40
30.93
31.36
30.48
1,905,700
May 22, 2026
29.95
31.04
29.92
30.82
29.96
3,382,900
May 21, 2026
31.11
31.98
30.66
31.80
30.91
3,764,100
May 20, 2026
32.76
32.99
31.99
32.82
31.90
2,151,600
May 19, 2026
32.71
33.21
32.59
32.93
32.01
2,160,500
May 18, 2026
33.16
33.18
32.37
32.59
31.68
2,285,500
May 15, 2026
33.87
33.95
32.74
32.83
31.91
3,511,900
May 14, 2026
36.05
36.27
35.19
35.80
34.80
4,718,800
May 13, 2026
35.62
39.14
35.56
38.86
37.77
6,395,800
May 12, 2026
36.53
36.71
35.38
36.20
35.18
1,645,500
May 11, 2026
36.67
37.09
36.50
36.59
35.56
1,899,200
May 8, 2026
36.62
37.09
35.73
35.96
34.95
2,180,600
May 7, 2026
37.00
37.00
35.68
35.89
34.88
2,066,400
May 6, 2026
35.34
36.80
35.17
36.72
35.69
2,869,000
May 5, 2026
34.37
34.45
33.91
33.91
32.96
1,379,100
May 4, 2026
34.16
34.83
33.90
34.10
33.14
1,951,700
May 1, 2026
34.45
35.63
34.45
34.84
33.86
1,082,600
Apr 30, 2026
33.55
34.91
33.34
34.82
33.84
1,233,000
Apr 29, 2026
34.22
34.33
33.36
33.63
32.69
1,182,400
Apr 28, 2026
33.09
33.56
32.97
33.38
32.44
1,192,400
Apr 27, 2026
34.06
34.38
33.84
33.93
32.98
1,461,100
Apr 24, 2026
34.52
35.28
34.40
35.13
34.14
1,461,700
Apr 23, 2026
34.87
35.00
33.43
34.12
33.16
2,019,800
Apr 22, 2026
35.59
35.93
35.34
35.50
34.50
1,485,600
Apr 21, 2026
37.16
37.23
35.71
35.90
34.89
1,259,400
Apr 20, 2026
37.29
37.62
36.93
37.54
36.49
1,187,600
Apr 17, 2026
37.57
38.19
37.17
37.41
36.36
3,028,200
Apr 16, 2026
36.74
36.98
36.07
36.34
35.32
2,704,500
Apr 15, 2026
34.70
35.53
34.56
35.41
34.42
1,451,400
Apr 14, 2026
34.37
35.45
34.37
35.40
34.41
2,019,000
Apr 13, 2026
33.07
34.22
32.71
34.20
33.24
2,129,600
Apr 10, 2026
34.16
34.27
33.45
33.60
32.66
1,552,500
Apr 9, 2026
33.02
33.85
32.58
33.78
32.83
2,358,900
Apr 8, 2026
34.40
34.70
33.53
33.96
33.01
3,834,800
Apr 7, 2026
31.24
31.64
30.49
31.62
30.73
2,786,800
Apr 6, 2026
31.16
32.25
31.16
31.83
30.94
1,495,000
Apr 2, 2026
30.70
32.17
30.57
31.84
30.95
1,923,000
Apr 1, 2026
32.00
32.59
31.77
31.95
31.05
3,105,200
Mar 31, 2026
30.93
32.92
30.70
32.81
31.89
3,392,400
Mar 30, 2026
30.92
31.15
30.22
30.46
29.61
2,169,000
Mar 27, 2026
30.56
30.75
29.93
30.10
29.26
2,233,600
Mar 26, 2026
30.85
31.52
30.40
30.42
29.57
2,969,600
Mar 25, 2026
33.14
33.56
32.73
33.30
32.37
2,277,300
Mar 24, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
31.17
31.98
30.99
31.62
30.73
1,806,900
Mar 23, 2026
31.68
32.74
31.31
31.79
30.84
4,186,700
Mar 20, 2026
32.64
32.71
31.01
31.22
30.28
4,483,300
Mar 19, 2026
33.32
34.70
33.02
34.13
33.11
2,385,400
Mar 18, 2026
35.48
35.64
34.19
34.23
33.20
2,477,700
Mar 17, 2026
36.67
36.80
36.03
36.15
35.07
1,941,200
Mar 16, 2026
36.20
36.61
35.95
36.16
35.08
2,851,300
Mar 13, 2026
35.24
35.67
34.26
34.41
33.38
2,378,700
Mar 12, 2026
34.68
34.96
33.88
34.22
33.19
1,268,000
Mar 11, 2026
35.00
35.17
34.31
34.81
33.77
1,965,900
Mar 10, 2026
35.34
36.86
34.90
35.45
34.39
2,537,400
Mar 9, 2026
33.83
35.37
33.30
35.17
34.12
3,412,700
Mar 6, 2026
32.92
33.86
32.64
33.35
32.35
2,586,700
Mar 5, 2026
32.55
33.36
32.07
32.78
31.80
3,197,100
Mar 4, 2026
34.31
34.81
33.55
34.57
33.53
3,643,200
Mar 3, 2026
33.29
34.54
32.01
34.12
33.10
5,867,700
Mar 2, 2026
35.36
36.94
35.24
36.61
35.51
2,190,400
Feb 27, 2026
37.92
38.26
37.57
37.86
36.73
1,167,100
Feb 26, 2026
38.37
38.76
37.36
38.18
37.04
4,457,400
Feb 25, 2026
41.31
41.64
40.51
41.53
40.29
1,548,200
Feb 24, 2026
40.60
41.70
40.38
41.32
40.08
1,399,000
Feb 23, 2026
43.35
43.72
42.10
42.35
41.08
1,476,100
Feb 20, 2026
40.05
42.77
39.95
42.74
41.46
2,646,400
Feb 19, 2026
42.16
42.34
41.44
42.16
40.90
1,129,400
Feb 18, 2026
42.68
43.13
42.34
42.58
41.30
862,400
Feb 17, 2026
41.55
42.36
40.91
41.97
40.71
1,955,700
Feb 13, 2026
40.75
41.88
40.56
41.39
40.15
2,067,500
Feb 12, 2026
44.29
44.30
41.82
42.43
41.16
2,624,300
Feb 11, 2026
44.71
45.40
43.82
45.26
43.90
1,034,700
Feb 10, 2026
45.02
45.95
44.63
45.46
44.10
839,400
Feb 9, 2026
44.07
45.22
43.82
45.02
43.67
1,566,600
Feb 6, 2026
43.05
44.51
43.05
44.44
43.11
2,345,200
Feb 5, 2026
42.40
43.02
41.13
41.25
40.01
3,270,300
Feb 4, 2026
42.98
42.98
40.85
41.51
40.27
2,888,300
Feb 3, 2026
43.00
43.58
41.88
43.00
41.71
3,090,100
Feb 2, 2026
44.40
45.05
44.09
44.45
43.12
2,293,700
Jan 30, 2026
47.68
48.20
45.12
46.12
44.74
3,392,100
Jan 29, 2026
51.17
51.78
48.27
50.41
48.90
3,158,500
Jan 28, 2026
49.74
49.95
48.65
49.35
47.87
1,930,500
Jan 27, 2026
47.31
47.67
46.88
47.46
46.04
1,497,900
Jan 26, 2026
45.31
46.20
45.10
45.69
44.32
1,545,000
Jan 23, 2026
45.22
45.81
44.76
45.66
44.29
1,248,300
Jan 22, 2026
45.90
46.56
45.69
45.80
44.43
2,233,500
Jan 21, 2026
45.23
46.10
44.54
45.44
44.08
2,633,200
Jan 20, 2026
44.50
45.25
43.81
43.94
42.62
1,721,900
Jan 16, 2026
46.17
46.28
44.64
45.33
43.97
3,355,700
Jan 15, 2026
47.59
48.66
46.78
47.96
46.52
1,417,100
Jan 14, 2026
47.53
48.20
47.26
48.05
46.61
1,650,000
Jan 13, 2026
49.30
49.70
48.15
48.90
47.43
1,556,200
Jan 12, 2026
47.41
50.46
47.41
50.34
48.83
3,722,600
Jan 9, 2026
45.54
45.95
44.76
45.81
44.44
2,008,000
Jan 8, 2026
44.58
46.11
44.47
46.05
44.67
1,840,000
Jan 7, 2026
46.32
46.40
45.57
45.63
44.26
1,902,500
Jan 6, 2026
48.61
49.14
47.96
48.05
46.61
1,720,900
Jan 5, 2026
46.14
48.05
45.65
48.00
46.56
2,325,300
Jan 2, 2026
46.37
47.82
46.35
47.72
46.29
4,172,800
Dec 31, 2025
43.04
43.04
42.32
42.59
41.31
1,408,200
Dec 30, 2025
44.29
44.44
43.72
43.90
42.58
1,913,600
Dec 29, 2025
42.51
43.38
42.45
43.34
42.04
1,579,800
Dec 26, 2025
44.05
44.97
43.87
44.91
43.56
1,269,100
Dec 24, 2025
43.51
43.92
43.45
43.67
42.36
374,800
Dec 23, 2025
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
43.06
43.60
42.56
43.58
42.27
948,900
Dec 22, 2025
43.80
44.38
43.59
44.09
42.66
1,203,500
Dec 19, 2025
43.39
44.34
43.31
43.94
42.52
1,176,100
Dec 18, 2025
43.07
43.57
42.67
42.74
41.36
1,905,600
Dec 17, 2025
43.02
43.28
41.51
41.58
40.24
1,553,500
Dec 16, 2025
41.55
41.96
41.02
41.82
40.47
2,791,700
Dec 15, 2025
44.00
44.08
43.05
43.13
41.74
1,537,000
Dec 12, 2025
45.52
45.78
43.71
44.33
42.90
1,249,500
Dec 11, 2025
44.05
44.88
43.59
44.71
43.26
1,106,000
Dec 10, 2025
43.99
44.87
43.73
44.41
42.97
1,370,600
Dec 9, 2025
43.20
43.70
42.91
43.52
42.11
2,184,600
Dec 8, 2025
45.97
45.97
45.12
45.73
44.25
1,214,800
Dec 5, 2025
47.27
47.65
46.92
47.22
45.69
1,157,700
Dec 4, 2025
45.57
45.59
45.05
45.33
43.86
685,600
Dec 3, 2025
44.10
44.98
44.04
44.98
43.53
992,900
Dec 2, 2025
46.13
46.15
45.17
45.92
44.44
841,200
Dec 1, 2025
45.95
47.06
45.91
46.57
45.06
794,700
Nov 28, 2025
45.70
46.40
45.69
46.10
44.61
888,200
Nov 26, 2025
45.93
46.45
43.95
45.59
44.12
1,681,600
Nov 25, 2025
46.67
46.87
45.84
46.44
44.94
1,990,700
Nov 24, 2025
44.72
45.68
44.65
45.58
44.11
1,579,100
Nov 21, 2025
42.24
44.07
41.55
43.46
42.06
3,634,900
Nov 20, 2025
45.49
46.04
42.97
43.04
41.65
3,550,600
Nov 19, 2025
45.46
45.66
44.58
44.95
43.50
1,656,400
Nov 18, 2025
45.31
46.73
45.13
46.33
44.83
1,620,900
Nov 17, 2025
47.42
48.24
46.37
46.87
45.36
1,604,200
Nov 14, 2025
48.67
50.15
47.70
48.59
47.02
2,718,900
Nov 13, 2025
52.62
52.68
49.98
50.52
48.89
2,141,300
Nov 12, 2025
51.76
51.76
50.74
51.55
49.88
1,902,900
Nov 11, 2025
51.23
51.68
50.84
51.00
49.35
1,410,300
Nov 10, 2025
50.33
51.13
49.81
50.97
49.32
2,117,200
Nov 7, 2025
47.06
48.19
46.44
48.13
46.57
1,884,000
Nov 6, 2025
49.40
50.09
48.35
48.93
47.35
2,228,800
Nov 5, 2025
46.73
47.94
46.60
47.58
46.04
1,485,600
Nov 4, 2025
46.11
47.25
45.92
46.27
44.77
1,926,000
Nov 3, 2025
48.07
48.09
47.19
47.90
46.35
1,659,700
Oct 31, 2025
46.84
47.80
46.23
47.51
45.97
3,156,800
Oct 30, 2025
49.16
50.00
48.78
49.14
47.55
2,411,700
Oct 29, 2025
52.84
53.23
51.35
52.23
50.54
2,164,700
