Skip to main content

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

12.91 -0.31 (-2.34%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.43 28.43 27.51 27.63 144,579 -0.40(-1.44%)
Feb 27, 2018 28.96 29.08 28.03 28.03 197,368 -2.37(-7.78%)
Feb 26, 2018 30.05 30.44 29.79 30.40 240,224 +1.25(+4.29%)
Feb 23, 2018 29.03 29.16 28.79 29.15 78,413 +0.35(+1.21%)
Feb 22, 2018 28.72 29.17 28.66 28.80 100,941 +0.29(+1.03%)
Feb 21, 2018 28.91 29.27 28.45 28.50 215,772 +0.41(+1.47%)
Feb 20, 2018 28.47 28.48 27.81 28.09 109,062 -1.18(-4.02%)
Feb 16, 2018 29.27 29.27 29.27 0 -0.01(-0.03%)
Feb 15, 2018 28.74 29.30 28.57 29.28 237,839 +1.09(+3.85%)
Feb 14, 2018 27.15 28.27 27.08 28.19 157,108 +1.03(+3.80%)
Feb 13, 2018 26.69 27.23 26.40 27.16 213,233 +0.52(+1.97%)
Feb 12, 2018 25.97 26.74 25.77 26.64 281,158 +1.60(+6.40%)
Feb 09, 2018 24.86 25.46 23.33 25.03 633,657 -1.38(-5.23%)
Feb 08, 2018 28.12 28.12 26.34 26.41 335,649 -1.79(-6.33%)
Feb 07, 2018 29.27 29.34 28.16 28.20 393,900 -2.88(-9.27%)
Feb 06, 2018 29.65 31.38 29.50 31.08 329,092 -0.25(-0.79%)
Feb 05, 2018 32.26 32.47 31.28 31.33 241,668 -0.32(-1.02%)
Feb 02, 2018 31.96 32.12 31.58 31.65 152,633 -0.27(-0.84%)
Feb 01, 2018 31.95 31.97 31.70 31.92 131,324 -0.79(-2.42%)
Jan 31, 2018 32.93 33.12 32.53 32.71 93,311 +0.74(+2.30%)
Jan 30, 2018 31.99 32.19 31.94 31.97 206,215 -0.66(-2.03%)
Jan 29, 2018 32.65 32.65 32.31 32.64 223,257 -1.80(-5.24%)
Jan 26, 2018 34.09 34.54 34.06 34.44 107,968 +0.63(+1.85%)
Jan 25, 2018 33.86 34.03 33.65 33.81 134,550 -0.35(-1.02%)
Jan 24, 2018 33.81 34.29 33.81 34.16 151,434 +0.50(+1.48%)
Jan 23, 2018 33.64 33.67 33.26 33.67 167,928 +0.54(+1.64%)
Jan 22, 2018 33.04 33.13 32.78 33.12 128,671 +0.76(+2.36%)
Jan 19, 2018 32.08 32.46 31.83 32.36 117,523 +0.71(+2.24%)
Jan 18, 2018 31.38 31.69 31.38 31.65 122,586 +0.40(+1.27%)
Jan 17, 2018 31.08 31.29 30.89 31.26 121,329 +0.29(+0.92%)
Jan 16, 2018 31.32 31.32 30.92 30.97 191,575 +0.20(+0.66%)
Jan 12, 2018 30.77 30.77 30.77 0 +0.74(+2.45%)
Jan 11, 2018 29.77 30.04 29.77 30.03 59,498 +0.42(+1.43%)
Jan 10, 2018 29.64 29.48 29.61 75,419 +0.28(+0.94%)
Jan 09, 2018 29.49 29.57 29.29 29.33 86,708 -0.03(-0.09%)
Jan 08, 2018 29.45 29.54 29.32 29.36 64,236 +0.00(+0.00%)
Jan 05, 2018 29.27 29.36 29.07 29.36 53,662 +0.30(+1.05%)
Jan 04, 2018 29.12 29.15 29.00 29.06 75,055 +0.12(+0.41%)
Jan 03, 2018 28.83 28.95 28.76 28.94 127,885 +0.53(+1.88%)
Jan 02, 2018 28.32 28.44 28.17 28.40 129,674 +1.07(+3.91%)
Dec 29, 2017 27.34 27.34 27.34 0 +0.26(+0.95%)
Dec 28, 2017 26.89 27.11 26.89 27.08 47,072 +0.66(+2.51%)
Dec 27, 2017 26.43 26.46 26.30 26.41 121,977 -1.00(-3.66%)
Dec 26, 2017 27.57 27.57 27.34 27.42 36,213 +0.09(+0.34%)
Dec 22, 2017 27.28 27.42 27.10 27.33 58,428 -0.12(-0.44%)
Dec 21, 2017 27.27 27.46 27.15 27.45 77,849 +0.75(+2.83%)
Dec 20, 2017 26.39 26.69 26.39 26.69 35,867 +0.22(+0.83%)
Dec 19, 2017 26.62 26.62 26.38 26.47 79,056 +0.65(+2.53%)
Dec 18, 2017 26.03 26.07 25.82 25.82 94,942 -0.13(-0.50%)
Dec 15, 2017 26.03 26.12 25.91 25.95 91,499 -0.54(-2.05%)
Dec 14, 2017 26.64 26.66 26.48 26.49 28,833 -0.40(-1.47%)
Dec 13, 2017 26.62 26.95 26.59 26.88 99,434 +0.73(+2.78%)
Dec 12, 2017 26.24 26.26 25.99 26.16 60,968 -0.87(-3.23%)
Dec 11, 2017 26.79 27.05 26.79 27.03 90,479 +1.03(+3.96%)
Dec 08, 2017 25.94 26.03 25.86 26.00 30,742 +0.52(+2.06%)
Dec 07, 2017 25.32 25.59 25.14 25.48 58,598 -0.29(-1.11%)
Dec 06, 2017 26.10 26.18 25.75 25.76 86,171 -0.75(-2.81%)
Dec 05, 2017 26.31 26.55 26.20 26.51 65,766 +0.40(+1.55%)
Dec 04, 2017 26.08 26.22 26.00 26.10 77,234 +0.48(+1.87%)
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.