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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.64	17.85	17.60	17.71	105,255	+0.28(+1.59%)
Sep 27, 2018	17.57	17.57	17.37	17.44	122,863	-0.28(-1.56%)
Sep 26, 2018	17.53	18.01	17.48	17.71	156,252	+0.45(+2.62%)
Sep 25, 2018	17.31	17.36	17.23	17.26	54,852	-0.00(-0.01%)
Sep 24, 2018	17.27	17.31	17.13	17.26	145,178	-0.35(-1.99%)
Sep 21, 2018	17.70	17.71	17.52	17.61	339,248	+0.68(+4.02%)
Sep 20, 2018	16.93	16.97	16.73	16.93	144,622	+0.09(+0.55%)
Sep 19, 2018	16.68	16.91	16.68	16.84	190,555	+0.56(+3.45%)
Sep 18, 2018	16.05	16.34	16.05	16.28	190,159	+0.81(+5.24%)
Sep 17, 2018	15.38	15.62	15.38	15.47	104,835	-0.09(-0.59%)
Sep 14, 2018	15.98	15.98	15.47	15.56	189,014	-0.63(-3.90%)
Sep 13, 2018	16.42	16.42	16.04	16.19	347,636	+0.22(+1.35%)
Sep 12, 2018	15.26	16.08	15.25	15.97	210,943	+0.61(+3.95%)
Sep 11, 2018	15.12	15.36	15.01	15.36	207,573	-0.30(-1.94%)
Sep 10, 2018	15.78	15.84	15.66	15.67	197,894	-0.29(-1.79%)
Sep 07, 2018	16.15	16.28	15.88	15.95	127,204	-0.40(-2.48%)
Sep 06, 2018	16.43	16.49	16.20	16.36	74,023	-0.04(-0.22%)
Sep 05, 2018	16.48	16.52	16.34	16.40	94,799	-0.62(-3.63%)
Sep 04, 2018	16.86	17.01	16.80	17.01	105,889	+0.17(+0.98%)
Aug 31, 2018		16.85	16.85	16.85	0	+0.25(+1.50%)
Aug 30, 2018	17.17	17.17	16.56	16.60	208,050	-1.04(-5.90%)
Aug 29, 2018	17.48	17.65	17.36	17.64	62,504	-0.07(-0.42%)
Aug 28, 2018	17.94	17.94	17.65	17.71	186,220	-0.27(-1.49%)
Aug 27, 2018	17.91	18.05	17.86	17.98	253,678	+0.82(+4.77%)
Aug 24, 2018	16.85	17.18	16.85	17.16	161,205	+0.80(+4.87%)
Aug 23, 2018	16.73	16.73	16.30	16.36	202,528	-0.35(-2.07%)
Aug 22, 2018	16.75	16.79	16.69	16.71	153,785	-0.39(-2.26%)
Aug 21, 2018	16.97	17.14	16.87	17.09	270,119	+0.83(+5.09%)
Aug 20, 2018	16.37	16.39	16.20	16.27	151,166	-0.22(-1.34%)
Aug 17, 2018	15.67	16.51	15.63	16.49	331,210	+0.22(+1.36%)
Aug 16, 2018	16.11	16.35	15.98	16.27	245,753	+0.52(+3.33%)
Aug 15, 2018	15.83	15.83	15.47	15.74	510,137	-1.35(-7.89%)
Aug 14, 2018	17.10	17.17	16.98	17.09	91,490	-0.01(-0.08%)
Aug 13, 2018	17.31	17.38	17.05	17.10	134,237	-0.20(-1.17%)
Aug 10, 2018	17.56	17.56	17.12	17.31	130,789	-0.44(-2.49%)
Aug 09, 2018	17.67	17.84	17.66	17.75	269,008	+0.99(+5.93%)
Aug 08, 2018	16.72	16.85	16.57	16.75	181,173	-0.83(-4.71%)
Aug 07, 2018	17.32	17.63	17.32	17.58	213,670	+1.36(+8.40%)
Aug 06, 2018	16.39	16.39	16.18	16.22	308,042	-0.70(-4.14%)
Aug 03, 2018	16.96	16.98	16.85	16.92	175,979	-0.28(-1.61%)
Aug 02, 2018	17.15	17.30	16.90	17.20	245,232	-0.78(-4.35%)
Aug 01, 2018	18.18	18.30	17.91	17.98	197,277	-1.46(-7.53%)
Jul 31, 2018	19.00	19.66	19.00	19.44	171,292	+0.51(+2.69%)
Jul 30, 2018	18.97	19.05	18.89	18.93	105,975	-0.06(-0.31%)
Jul 27, 2018	19.24	19.24	18.94	18.99	96,571	-0.24(-1.24%)
Jul 26, 2018	19.40	19.47	19.20	19.23	156,211	-0.99(-4.92%)
Jul 25, 2018	19.88	20.23	19.82	20.22	161,304	+0.14(+0.69%)
Jul 24, 2018	19.68	20.14	19.68	20.09	269,304	+1.13(+5.97%)
Jul 23, 2018	19.24	19.24	18.88	18.95	119,092	-0.03(-0.15%)
Jul 20, 2018	18.46	18.99	18.44	18.98	174,208	+1.19(+6.67%)
Jul 19, 2018	18.05	18.06	17.79	17.79	151,638	-0.71(-3.83%)
Jul 18, 2018	18.43	18.52	18.25	18.50	112,594	-0.30(-1.62%)
Jul 17, 2018	18.74	18.82	18.58	18.81	62,039	-0.13(-0.68%)
Jul 16, 2018	18.85	18.99	18.85	18.94	60,667	-0.20(-1.06%)
Jul 13, 2018	19.01	19.23	18.91	19.14	80,851	-0.06(-0.29%)
Jul 12, 2018	18.96	19.29	18.96	19.19	194,842	+1.24(+6.92%)
Jul 11, 2018	18.27	18.38	17.91	17.95	291,924	-1.30(-6.74%)
Jul 10, 2018	19.06	19.28	19.06	19.25	115,457	-0.06(-0.33%)
Jul 09, 2018	19.04	19.31	18.97	19.31	198,100	+1.29(+7.15%)
Jul 06, 2018	17.80	18.03	17.70	18.02	132,637	+0.38(+2.14%)
Jul 05, 2018	18.04	18.04	17.61	17.65	206,555	-0.36(-1.99%)
Jul 03, 2018		18.01	18.01	18.01	0	-0.06(-0.36%)

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.