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 (%)
Jun 28, 2024 12.92 12.92 12.86 12.86 62,531 +0.03(+0.27%)
Jun 27, 2024 12.92 12.92 12.81 12.83 56,577 -0.15(-1.15%)
Jun 26, 2024 13.05 13.05 12.94 12.98 62,573 +0.13(+1.05%)
Jun 25, 2024 12.95 12.97 12.84 12.84 99,376 -0.31(-2.32%)
Jun 24, 2024 13.17 13.24 13.13 13.15 78,420 +0.01(+0.08%)
Jun 21, 2024 13.23 13.23 13.11 13.14 94,513 -0.07(-0.55%)
Jun 20, 2024 13.39 13.39 13.20 13.21 93,840 -0.52(-3.81%)
Jun 18, 2024 13.67 13.74 13.67 13.73 24,900 +0.08(+0.59%)
Jun 17, 2024 13.63 13.67 13.59 13.65 45,826 +0.01(+0.07%)
Jun 14, 2024 13.59 13.64 13.55 13.64 56,479 +0.20(+1.47%)
Jun 13, 2024 13.53 13.54 13.41 13.45 32,845 -0.23(-1.70%)
Jun 12, 2024 13.68 13.75 13.65 13.68 28,250 +0.15(+1.09%)
Jun 11, 2024 13.56 13.60 13.50 13.53 41,773 -0.20(-1.48%)
Jun 10, 2024 13.72 13.75 13.69 13.73 20,956 +0.06(+0.43%)
Jun 07, 2024 13.76 13.79 13.67 13.67 40,932 -0.33(-2.38%)
Jun 06, 2024 14.02 14.02 13.96 14.01 55,220 -0.01(-0.10%)
Jun 05, 2024 14.07 14.08 14.00 14.02 68,217 -0.20(-1.43%)
Jun 04, 2024 14.22 14.26 14.14 14.22 47,540 +0.33(+2.39%)
Jun 03, 2024 13.87 13.97 13.84 13.89 95,630 +0.03(+0.23%)
May 31, 2024 13.90 13.90 13.78 13.86 128,061 -0.27(-1.91%)
May 30, 2024 14.05 14.15 14.02 14.13 134,957 +0.02(+0.14%)
May 29, 2024 14.09 14.14 14.03 14.11 42,640 +0.01(+0.07%)
May 28, 2024 14.13 14.13 14.03 14.10 39,709 +0.02(+0.14%)
May 24, 2024 14.17 14.17 14.06 14.08 124,599 -0.19(-1.32%)
May 23, 2024 14.52 14.53 14.25 14.27 155,255 -0.54(-3.68%)
May 22, 2024 14.85 14.85 14.79 14.81 71,190 +0.02(+0.13%)
May 21, 2024 14.80 14.85 14.72 14.79 115,227 -0.12(-0.80%)
May 20, 2024 14.96 14.98 14.91 14.91 121,158 -0.24(-1.62%)
May 17, 2024 15.04 15.19 15.02 15.16 161,363 +0.47(+3.22%)
May 16, 2024 14.67 14.76 14.63 14.68 172,530 +0.00(+0.00%)
May 15, 2024 14.65 14.72 14.60 14.68 76,383 -0.04(-0.26%)
May 14, 2024 14.68 14.75 14.67 14.72 61,435 -0.09(-0.61%)
May 13, 2024 14.82 14.90 14.81 14.81 105,051 -0.01(-0.07%)
May 10, 2024 14.94 14.97 14.80 14.82 99,142 -0.20(-1.32%)
May 09, 2024 14.91 15.02 14.87 15.02 165,174 +0.47(+3.20%)
May 08, 2024 14.52 14.59 14.46 14.56 62,976 -0.27(-1.81%)
May 07, 2024 14.83 14.87 14.78 14.82 58,702 -0.12(-0.80%)
May 06, 2024 15.12 15.12 14.92 14.94 213,376 -0.17(-1.11%)
May 03, 2024 15.14 15.18 15.01 15.11 237,491 +0.10(+0.66%)
May 02, 2024 14.66 15.07 14.63 15.01 232,038 +0.74(+5.21%)
May 01, 2024 14.26 14.39 14.24 14.27 70,247 +0.03(+0.21%)
Apr 30, 2024 14.27 14.31 14.21 14.24 189,492 -0.36(-2.44%)
Apr 29, 2024 14.47 14.61 14.42 14.60 173,028 +0.49(+3.44%)
Apr 26, 2024 14.10 14.13 14.07 14.11 152,628 +0.43(+3.11%)
Apr 25, 2024 13.51 13.70 13.51 13.68 59,406 +0.16(+1.17%)
Apr 24, 2024 13.54 13.55 13.48 13.53 123,824 +0.01(+0.07%)
Apr 23, 2024 13.52 13.54 13.45 13.52 115,353 -0.24(-1.73%)
Apr 22, 2024 13.73 13.77 13.64 13.75 209,203 -0.14(-1.00%)
Apr 19, 2024 13.84 13.89 13.78 13.89 77,114 -0.11(-0.78%)
Apr 18, 2024 13.99 14.08 13.98 14.00 61,944 +0.07(+0.50%)
Apr 17, 2024 13.98 14.02 13.87 13.93 111,377 +0.42(+3.08%)
Apr 16, 2024 13.49 13.56 13.42 13.52 70,345 -0.26(-1.87%)
Apr 15, 2024 13.77 13.82 13.70 13.77 134,992 +0.65(+4.98%)
Apr 12, 2024 13.18 13.21 13.10 13.12 325,802 -0.37(-2.72%)
Apr 11, 2024 13.56 13.56 13.41 13.49 62,825 +0.06(+0.44%)
Apr 10, 2024 13.41 13.43 13.34 13.43 116,993 -0.47(-3.35%)
Apr 09, 2024 13.85 13.90 13.81 13.89 21,921 +0.05(+0.36%)
Apr 08, 2024 13.97 13.97 13.83 13.84 100,046 -0.20(-1.41%)
Apr 05, 2024 14.12 14.12 14.00 14.04 48,489 -0.15(-1.05%)
Apr 04, 2024 14.32 14.33 14.16 14.19 463,872 +0.05(+0.35%)
Apr 03, 2024 14.09 14.20 14.07 14.14 76,485 -0.06(-0.42%)
Apr 02, 2024 14.13 14.24 14.11 14.20 91,408 -0.02(-0.14%)
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.