Skip to main content

CSI 300 China A 2X ETF Direxion (NY: CHAU )

12.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.12 19.45 18.97 19.43 111,504 +0.99(+5.35%)
Nov 29, 2022 18.17 18.45 18.10 18.45 84,115 +1.66(+9.92%)
Nov 28, 2022 16.90 17.07 16.78 16.78 58,773 -0.43(-2.49%)
Nov 25, 2022 17.33 17.41 17.21 17.21 61,107 -0.36(-2.06%)
Nov 23, 2022 17.53 17.65 17.49 17.57 39,664 -0.06(-0.32%)
Nov 22, 2022 17.61 17.71 17.56 17.63 57,467 +0.18(+1.04%)
Nov 21, 2022 17.43 17.48 17.30 17.45 66,703 -0.55(-3.07%)
Nov 18, 2022 18.09 18.09 17.92 18.00 115,224 -0.13(-0.74%)
Nov 17, 2022 17.80 18.15 17.78 18.14 88,123 -0.16(-0.89%)
Nov 16, 2022 18.48 18.48 18.27 18.30 113,989 -0.93(-4.86%)
Nov 15, 2022 19.21 19.28 19.05 19.23 113,287 +0.95(+5.22%)
Nov 14, 2022 18.33 18.40 18.05 18.28 76,195 +0.00(+0.00%)
Nov 11, 2022 18.29 18.50 18.22 18.28 125,983 +0.67(+3.79%)
Nov 10, 2022 17.13 17.63 16.99 17.61 80,544 +1.25(+7.63%)
Nov 09, 2022 16.64 16.66 16.32 16.36 44,410 -0.72(-4.19%)
Nov 08, 2022 16.87 17.15 16.83 17.08 41,365 -0.19(-1.10%)
Nov 07, 2022 17.35 17.38 17.14 17.27 46,748 -0.73(-4.08%)
Nov 04, 2022 17.73 18.02 17.35 18.00 81,570 +2.21(+14.01%)
Nov 03, 2022 15.45 15.84 15.45 15.79 23,874 +0.14(+0.91%)
Nov 02, 2022 15.74 15.62 15.65 122,352 +0.27(+1.74%)
Nov 01, 2022 15.61 15.63 15.34 15.38 145,468 +0.99(+6.89%)
Oct 31, 2022 14.39 14.53 14.33 14.39 181,671 -0.62(-4.13%)
Oct 28, 2022 15.08 15.08 14.93 15.01 90,121 -0.72(-4.55%)
Oct 27, 2022 15.89 15.93 15.70 15.72 42,710 -0.74(-4.52%)
Oct 26, 2022 16.15 16.62 16.13 16.47 105,762 +0.80(+5.11%)
Oct 25, 2022 15.61 15.76 15.55 15.67 222,333 +0.00(+0.00%)
Oct 24, 2022 15.70 15.73 15.43 15.67 130,626 -1.67(-9.65%)
Oct 21, 2022 17.06 17.36 16.96 17.34 16,224 +0.17(+0.97%)
Oct 20, 2022 17.19 17.54 17.13 17.17 17,528 +0.17(+1.01%)
Oct 19, 2022 17.05 17.15 16.98 17.00 34,704 -0.85(-4.75%)
Oct 18, 2022 18.23 18.23 17.74 17.85 27,052 -0.57(-3.11%)
Oct 17, 2022 18.32 18.50 18.32 18.42 30,057 +0.53(+2.98%)
Oct 14, 2022 18.05 18.12 17.83 17.89 53,150 +0.31(+1.79%)
Oct 13, 2022 16.95 17.66 16.81 17.57 54,294 +0.20(+1.15%)
Oct 12, 2022 17.31 17.37 17.17 17.37 45,620 +0.30(+1.73%)
Oct 11, 2022 17.20 17.29 16.97 17.08 25,183 -0.17(-1.00%)
Oct 10, 2022 17.40 17.40 17.13 17.25 57,182 -1.35(-7.28%)
Oct 07, 2022 18.99 18.99 18.58 18.60 18,148 -0.76(-3.94%)
Oct 06, 2022 19.54 19.60 19.36 19.37 12,822 -0.29(-1.46%)
Oct 05, 2022 19.72 19.77 19.42 19.65 30,490 +0.27(+1.38%)
Oct 04, 2022 18.79 19.45 18.79 19.39 21,542 +1.17(+6.44%)
Oct 03, 2022 17.93 18.28 17.78 18.21 16,014 +0.12(+0.69%)
Sep 30, 2022 18.18 18.26 18.05 18.09 28,774 -0.55(-2.97%)
Sep 29, 2022 18.47 18.64 18.31 18.64 19,110 +0.04(+0.22%)
Sep 28, 2022 18.08 18.65 18.02 18.60 41,522 -0.09(-0.47%)
Sep 27, 2022 18.75 18.75 18.47 18.69 31,202 +0.49(+2.67%)
Sep 26, 2022 18.37 18.43 18.17 18.20 25,870 -0.07(-0.37%)
Sep 23, 2022 18.54 18.55 18.23 18.27 37,397 -0.79(-4.15%)
Sep 22, 2022 19.14 19.15 18.99 19.06 26,428 -0.20(-1.06%)
Sep 21, 2022 19.55 19.57 19.23 19.27 23,047 -0.51(-2.58%)
Sep 20, 2022 19.85 19.90 19.77 19.78 50,260 -0.30(-1.50%)
Sep 19, 2022 19.95 20.11 19.95 20.08 28,050 +0.04(+0.19%)
Sep 16, 2022 20.13 20.13 19.81 20.04 40,903 -0.93(-4.45%)
Sep 15, 2022 21.14 21.14 20.92 20.97 34,428 -0.74(-3.42%)
Sep 14, 2022 21.87 21.87 21.69 21.72 29,969 +0.10(+0.44%)
Sep 13, 2022 21.87 21.94 21.55 21.62 26,575 -0.83(-3.69%)
Sep 12, 2022 22.18 22.50 22.18 22.45 21,906 +0.18(+0.81%)
Sep 09, 2022 22.21 22.31 22.18 22.27 63,361 +0.69(+3.18%)
Sep 08, 2022 21.30 21.58 21.28 21.58 42,160 -0.11(-0.53%)
Sep 07, 2022 21.38 21.74 21.38 21.70 62,568 +0.33(+1.56%)
Sep 06, 2022 21.43 21.43 21.16 21.36 92,757 +0.04(+0.18%)
Sep 02, 2022 21.83 21.83 21.30 21.33 67,512 -0.49(-2.27%)
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.