Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries 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 Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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.