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 (%)
Apr 29, 2016 15.99 16.03 15.81 15.98 145,121 +0.04(+0.23%)
Apr 28, 2016 16.03 16.10 15.89 15.94 170,642 -0.27(-1.69%)
Apr 27, 2016 16.10 16.30 16.03 16.22 177,310 -0.07(-0.45%)
Apr 26, 2016 16.20 16.35 16.15 16.29 286,615 +0.39(+2.48%)
Apr 25, 2016 15.74 15.94 15.74 15.90 263,597 -0.16(-1.03%)
Apr 22, 2016 16.04 16.19 15.92 16.06 254,473 +0.27(+1.74%)
Apr 21, 2016 16.14 16.21 15.79 15.79 309,761 -0.61(-3.74%)
Apr 20, 2016 16.31 16.55 16.17 16.40 392,344 -0.88(-5.09%)
Apr 19, 2016 17.22 17.33 17.14 17.28 285,951 +0.04(+0.21%)
Apr 18, 2016 16.93 17.29 16.86 17.24 286,520 -0.03(-0.16%)
Apr 15, 2016 17.35 17.42 17.20 17.27 725,929 -0.25(-1.41%)
Apr 14, 2016 17.70 17.70 17.38 17.52 312,352 -0.20(-1.14%)
Apr 13, 2016 17.61 17.87 17.59 17.72 544,653 +0.61(+3.59%)
Apr 12, 2016 16.90 17.11 16.66 17.11 344,101 +0.17(+1.03%)
Apr 11, 2016 17.06 17.18 16.86 16.93 328,080 +0.39(+2.38%)
Apr 08, 2016 16.73 16.77 16.42 16.54 339,765 +0.23(+1.40%)
Apr 07, 2016 16.78 16.78 16.13 16.31 393,802 -1.11(-6.36%)
Apr 06, 2016 17.17 17.43 16.96 17.42 298,552 +0.41(+2.42%)
Apr 05, 2016 17.26 17.30 16.93 17.01 409,504 +0.24(+1.42%)
Apr 04, 2016 16.68 17.12 16.68 16.77 183,674 -0.26(-1.51%)
Apr 01, 2016 16.54 17.12 16.47 17.02 210,344 +0.12(+0.70%)
Mar 31, 2016 16.89 17.06 16.88 16.90 303,054 -0.27(-1.60%)
Mar 30, 2016 17.12 17.34 17.03 17.18 564,379 +1.07(+6.65%)
Mar 29, 2016 15.66 16.27 15.60 16.11 340,655 -0.05(-0.28%)
Mar 28, 2016 15.80 16.19 15.80 16.15 181,367 +0.17(+1.09%)
Mar 24, 2016 16.04 15.98 15.98 15.98 288,291 -0.73(-4.38%)
Mar 23, 2016 16.92 16.99 16.65 16.71 184,814 -0.08(-0.49%)
Mar 22, 2016 17.04 17.05 16.75 16.79 354,306 -0.67(-3.83%)
Mar 21, 2016 17.57 17.57 17.22 17.46 427,810 +0.61(+3.64%)
Mar 18, 2016 16.62 17.04 16.62 16.85 415,370 +0.68(+4.19%)
Mar 17, 2016 15.88 16.29 15.79 16.17 797,318 +0.48(+3.03%)
Mar 16, 2016 15.01 15.72 14.92 15.70 311,118 +0.71(+4.70%)
Mar 15, 2016 14.93 15.05 14.76 14.99 131,679 -0.17(-1.15%)
Mar 14, 2016 14.99 15.23 14.94 15.16 202,067 +0.31(+2.10%)
Mar 11, 2016 14.48 14.85 14.43 14.85 271,267 +0.75(+5.32%)
Mar 10, 2016 14.42 14.42 13.87 14.10 431,122 -0.71(-4.76%)
Mar 09, 2016 14.69 14.88 14.62 14.81 217,572 -0.06(-0.43%)
Mar 08, 2016 15.33 15.33 14.82 14.87 222,261 -0.52(-3.39%)
Mar 07, 2016 15.49 15.61 15.31 15.39 219,402 -0.36(-2.27%)
Mar 04, 2016 15.32 15.84 15.23 15.75 526,114 +0.83(+5.59%)
Mar 03, 2016 14.73 15.02 14.64 14.92 347,562 +0.19(+1.31%)
Mar 02, 2016 14.64 14.81 14.50 14.73 430,131 +0.78(+5.58%)
Mar 01, 2016 13.64 13.98 13.54 13.95 585,668 +0.79(+5.99%)
Feb 29, 2016 13.33 13.33 13.14 13.16 647,615 -0.56(-4.08%)
Feb 26, 2016 13.90 14.00 13.70 13.72 345,902 +0.12(+0.88%)
Feb 25, 2016 13.42 13.69 13.30 13.60 698,661 -1.67(-10.92%)
Feb 24, 2016 14.96 15.32 14.84 15.27 259,648 +0.47(+3.16%)
Feb 23, 2016 15.07 15.08 14.79 14.80 201,204 -0.85(-5.44%)
Feb 22, 2016 15.43 15.72 15.38 15.65 381,754 +0.86(+5.82%)
Feb 19, 2016 14.66 14.82 14.57 14.79 235,942 +0.16(+1.13%)
Feb 18, 2016 14.81 14.94 14.53 14.62 235,626 -0.46(-3.04%)
Feb 17, 2016 14.62 15.16 14.53 15.08 363,872 +0.52(+3.58%)
Feb 16, 2016 13.96 14.61 13.96 14.56 564,400 +1.83(+14.39%)
Feb 12, 2016 12.51 12.73 12.73 12.73 199,619 +0.53(+4.35%)
Feb 11, 2016 12.23 12.37 11.99 12.20 360,862 -0.54(-4.24%)
Feb 10, 2016 12.58 12.96 12.58 12.74 95,340 +0.27(+2.13%)
Feb 09, 2016 12.32 12.64 12.29 12.47 145,524 -0.14(-1.09%)
Feb 08, 2016 12.57 12.82 12.45 12.61 242,832 -0.20(-1.57%)
Feb 05, 2016 13.28 13.30 12.77 12.81 187,605 -0.82(-5.98%)
Feb 04, 2016 13.43 13.81 13.43 13.63 418,108 +0.24(+1.78%)
Feb 03, 2016 12.94 13.40 12.82 13.39 362,269 +0.55(+4.28%)
Feb 02, 2016 13.17 13.19 12.74 12.84 496,866 +0.38(+3.01%)
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.