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

15.89 -0.05 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.75 13.79 13.70 13.70 52,915 +0.13(+0.95%)
Mar 27, 2024 13.47 13.58 13.47 13.57 155,431 -0.29(-2.07%)
Mar 26, 2024 13.86 13.90 13.84 13.86 59,124 +0.05(+0.36%)
Mar 25, 2024 13.72 13.81 13.72 13.81 109,971 +0.02(+0.14%)
Mar 22, 2024 13.90 13.90 13.79 13.79 201,137 -0.47(-3.27%)
Mar 21, 2024 14.38 14.38 14.25 14.26 117,836 -0.19(-1.30%)
Mar 20, 2024 14.45 14.53 14.39 14.45 430,260 +0.05(+0.34%)
Mar 19, 2024 14.45 14.45 14.35 14.40 80,611 -0.17(-1.16%)
Mar 18, 2024 14.63 14.63 14.53 14.57 157,895 +0.21(+1.44%)
Mar 15, 2024 14.23 14.40 14.23 14.36 59,486 +0.18(+1.25%)
Mar 14, 2024 14.27 14.27 14.16 14.18 86,527 -0.18(-1.27%)
Mar 13, 2024 14.39 14.47 14.36 14.36 139,455 -0.20(-1.39%)
Mar 12, 2024 14.67 14.67 14.52 14.57 93,296 -0.14(-0.94%)
Mar 11, 2024 14.48 14.71 14.48 14.70 139,454 +0.65(+4.63%)
Mar 08, 2024 14.05 14.12 14.02 14.05 80,984 +0.03(+0.21%)
Mar 07, 2024 13.95 14.04 13.88 14.02 149,295 -0.12(-0.84%)
Mar 06, 2024 14.13 14.19 14.11 14.14 193,673 +0.09(+0.63%)
Mar 05, 2024 14.10 14.15 14.04 14.05 155,905 +0.08(+0.56%)
Mar 04, 2024 14.01 14.01 13.90 13.97 182,226 -0.04(-0.28%)
Mar 01, 2024 13.90 14.03 13.89 14.01 180,745 +0.31(+2.23%)
Feb 29, 2024 13.74 13.77 13.67 13.71 128,084 +0.42(+3.19%)
Feb 28, 2024 13.37 13.38 13.26 13.28 185,807 -0.44(-3.23%)
Feb 27, 2024 13.77 13.81 13.73 13.73 146,382 +0.34(+2.50%)
Feb 26, 2024 13.45 13.45 13.36 13.39 124,798 -0.33(-2.37%)
Feb 23, 2024 13.70 13.79 13.62 13.72 235,475 +0.12(+0.87%)
Feb 22, 2024 13.66 13.69 13.56 13.60 287,393 +0.20(+1.47%)
Feb 21, 2024 13.53 13.59 13.40 13.40 245,498 +0.29(+2.18%)
Feb 20, 2024 13.24 13.26 13.09 13.12 221,651 -0.04(-0.30%)
Feb 16, 2024 13.01 13.20 12.97 13.16 456,257 +0.40(+3.17%)
Feb 15, 2024 12.75 12.82 12.73 12.75 95,197 +0.12(+0.94%)
Feb 14, 2024 12.72 12.72 12.58 12.63 79,917 -0.01(-0.08%)
Feb 13, 2024 12.78 12.86 12.61 12.64 50,755 -0.14(-1.08%)
Feb 12, 2024 12.67 12.85 12.64 12.78 191,626 +0.20(+1.57%)
Feb 09, 2024 12.54 12.59 12.43 12.58 77,309 -0.06(-0.47%)
Feb 08, 2024 12.59 12.64 12.50 12.64 276,369 -0.02(-0.16%)
Feb 07, 2024 12.57 12.66 12.55 12.66 280,786 +0.16(+1.26%)
Feb 06, 2024 12.38 12.51 12.34 12.50 321,405 +0.99(+8.56%)
Feb 05, 2024 11.34 11.53 11.34 11.52 156,911 +0.33(+2.91%)
Feb 02, 2024 11.30 11.30 11.14 11.19 258,258 -0.58(-4.94%)
Feb 01, 2024 11.82 11.82 11.74 11.77 214,253 +0.02(+0.17%)
Jan 31, 2024 11.78 11.97 11.72 11.76 108,896 -0.17(-1.41%)
Jan 30, 2024 11.97 11.98 11.86 11.92 142,517 -0.44(-3.59%)
Jan 29, 2024 12.45 12.46 12.30 12.37 225,139 -0.42(-3.31%)
Jan 26, 2024 12.75 12.84 12.75 12.79 187,051 +0.06(+0.46%)
Jan 25, 2024 12.94 12.95 12.71 12.73 154,346 -0.11(-0.84%)
Jan 24, 2024 13.00 13.02 12.84 12.84 413,506 +0.62(+5.08%)
Jan 23, 2024 12.12 12.24 12.12 12.22 110,222 +0.35(+2.91%)
Jan 22, 2024 11.77 11.89 11.73 11.87 156,224 -0.42(-3.45%)
Jan 19, 2024 12.16 12.33 12.08 12.30 124,168 +0.22(+1.80%)
Jan 18, 2024 12.12 12.13 12.01 12.08 186,442 +0.29(+2.42%)
Jan 17, 2024 11.77 11.80 11.72 11.79 215,363 -0.48(-3.94%)
Jan 16, 2024 12.38 12.39 12.25 12.28 201,911 -0.02(-0.16%)
Jan 12, 2024 12.41 12.46 12.30 12.30 147,063 -0.10(-0.80%)
Jan 11, 2024 12.48 12.48 12.37 12.40 86,004 +0.10(+0.80%)
Jan 10, 2024 12.31 12.36 12.29 12.30 111,524 -0.05(-0.40%)
Jan 09, 2024 12.41 12.41 12.33 12.35 100,891 -0.18(-1.42%)
Jan 08, 2024 12.48 12.54 12.43 12.52 124,168 -0.28(-2.16%)
Jan 05, 2024 12.76 12.88 12.76 12.80 89,396 +0.00(+0.00%)
Jan 04, 2024 12.99 12.99 12.80 12.80 112,649 -0.42(-3.21%)
Jan 03, 2024 13.17 13.24 13.14 13.22 76,255 -0.05(-0.37%)
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.