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 (%)
Feb 28, 2023 20.98 21.16 20.91 20.98 106,767 +0.16(+0.78%)
Feb 27, 2023 20.97 21.00 20.77 20.82 88,027 +0.38(+1.87%)
Feb 24, 2023 20.59 20.61 20.29 20.44 76,138 -1.13(-5.23%)
Feb 23, 2023 22.01 22.01 21.43 21.57 25,422 -0.11(-0.49%)
Feb 22, 2023 21.93 22.01 21.67 21.67 35,841 -0.41(-1.86%)
Feb 21, 2023 22.19 22.35 22.08 22.08 113,687 +0.93(+4.39%)
Feb 17, 2023 21.16 21.19 21.01 21.16 122,444 -0.82(-3.72%)
Feb 16, 2023 21.86 22.09 21.72 21.97 60,760 -0.57(-2.54%)
Feb 15, 2023 22.59 22.61 22.40 22.55 36,541 -0.43(-1.87%)
Feb 14, 2023 22.83 23.15 22.68 22.97 72,114 -0.18(-0.79%)
Feb 13, 2023 22.92 23.20 22.84 23.16 63,540 +0.85(+3.82%)
Feb 10, 2023 22.54 22.54 22.22 22.30 29,087 -0.66(-2.87%)
Feb 09, 2023 23.17 23.22 22.87 22.96 71,944 +0.77(+3.45%)
Feb 08, 2023 22.22 22.25 22.06 22.20 117,242 -0.33(-1.49%)
Feb 07, 2023 22.45 22.63 22.25 22.53 88,843 +0.23(+1.03%)
Feb 06, 2023 22.13 22.34 21.97 22.30 135,502 -0.30(-1.31%)
Feb 03, 2023 23.30 23.38 22.51 22.60 188,906 -1.22(-5.14%)
Feb 02, 2023 24.21 24.21 23.71 23.83 146,056 -0.73(-2.96%)
Feb 01, 2023 24.17 24.64 24.11 24.55 83,321 +0.61(+2.56%)
Jan 31, 2023 23.90 23.96 23.64 23.94 59,644 -0.29(-1.20%)
Jan 30, 2023 24.45 24.52 24.20 24.23 90,300 -0.99(-3.93%)
Jan 27, 2023 25.20 25.31 24.97 25.22 58,785 -0.09(-0.34%)
Jan 26, 2023 25.35 25.45 25.05 25.31 96,059 +0.58(+2.36%)
Jan 25, 2023 24.58 24.74 24.34 24.72 59,361 +0.32(+1.29%)
Jan 24, 2023 24.43 24.60 24.32 24.41 27,197 -0.09(-0.35%)
Jan 23, 2023 24.57 24.72 24.39 24.50 26,442 +0.26(+1.07%)
Jan 20, 2023 24.06 24.28 23.86 24.24 58,560 +0.48(+2.01%)
Jan 19, 2023 23.74 23.82 23.62 23.76 59,242 +0.38(+1.65%)
Jan 18, 2023 23.72 23.72 23.37 23.37 79,463 -0.28(-1.18%)
Jan 17, 2023 23.49 23.69 23.47 23.65 113,156 +0.28(+1.19%)
Jan 13, 2023 23.18 23.42 23.03 23.38 147,560 +0.64(+2.82%)
Jan 12, 2023 22.48 22.74 22.36 22.73 66,440 +0.39(+1.76%)
Jan 11, 2023 22.20 22.41 22.10 22.34 55,268 +0.12(+0.56%)
Jan 10, 2023 22.06 22.29 22.02 22.22 129,901 +0.16(+0.74%)
Jan 09, 2023 22.14 22.33 22.06 22.06 93,957 +0.27(+1.23%)
Jan 06, 2023 21.36 21.79 21.18 21.79 93,141 +0.81(+3.88%)
Jan 05, 2023 20.77 20.98 20.75 20.97 105,828 +0.56(+2.77%)
Jan 04, 2023 20.12 20.46 19.97 20.41 61,901 +0.68(+3.44%)
Jan 03, 2023 19.79 20.04 19.70 19.73 50,678 +0.40(+2.08%)
Dec 30, 2022 19.59 19.71 19.33 19.33 39,334 +0.03(+0.15%)
Dec 29, 2022 19.20 19.39 19.20 19.30 47,286 +0.41(+2.18%)
Dec 28, 2022 19.31 19.31 18.89 18.89 18,339 -0.74(-3.75%)
Dec 27, 2022 19.65 19.77 19.31 19.62 102,344 +1.05(+5.67%)
Dec 23, 2022 18.64 18.66 18.51 18.57 57,731 +0.11(+0.57%)
Dec 22, 2022 18.70 18.70 18.31 18.47 52,618 -0.56(-2.97%)
Dec 21, 2022 19.12 19.14 18.94 19.03 36,496 +0.04(+0.20%)
Dec 20, 2022 19.03 19.18 18.96 18.99 53,384 -0.44(-2.26%)
Dec 19, 2022 19.70 19.72 19.35 19.43 62,528 -0.53(-2.67%)
Dec 16, 2022 20.07 20.12 19.92 19.97 282,684 -0.05(-0.24%)
Dec 15, 2022 20.39 20.41 19.85 20.02 38,862 -0.32(-1.59%)
Dec 14, 2022 20.22 20.43 20.18 20.34 23,121 +0.28(+1.38%)
Dec 13, 2022 20.47 20.49 20.04 20.06 69,639 +0.07(+0.33%)
Dec 12, 2022 20.03 20.11 19.84 20.00 35,690 -0.25(-1.22%)
Dec 09, 2022 20.76 20.76 20.22 20.24 100,250 -0.14(-0.70%)
Dec 08, 2022 20.55 20.62 20.38 20.39 40,513 +0.11(+0.56%)
Dec 07, 2022 20.21 20.37 20.09 20.27 74,054 -0.07(-0.33%)
Dec 06, 2022 20.31 20.42 20.18 20.34 140,217 +0.41(+2.06%)
Dec 05, 2022 20.18 20.31 19.87 19.93 185,588 +0.29(+1.46%)
Dec 02, 2022 18.89 19.82 18.89 19.64 139,275 +0.38(+1.98%)
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.