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 2X ETF Direxion (NY: CHAU ) 13.86 +0.08 (+0.59%) Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%) Sep 30, 2020 28.04 28.43 27.97 28.34 155,859 +0.08(+0.30%) Sep 29, 2020 27.93 28.37 27.88 28.26 92,585 +0.34(+1.21%) Sep 28, 2020 27.84 27.97 27.67 27.92 133,918 +0.41(+1.50%) Sep 25, 2020 27.24 27.53 26.86 27.51 137,888 +0.12(+0.45%) Sep 24, 2020 27.19 27.59 27.15 27.38 116,805 -0.58(-2.08%) Sep 23, 2020 28.75 28.78 27.93 27.97 83,245 -0.96(-3.31%) Sep 22, 2020 29.14 29.14 28.70 28.92 104,475 -0.65(-2.19%) Sep 21, 2020 29.02 29.63 28.81 29.57 136,561 -0.23(-0.79%) Sep 18, 2020 30.01 30.03 29.75 29.80 135,011 +0.69(+2.35%) Sep 17, 2020 28.72 29.22 28.72 29.12 220,586 -0.09(-0.32%) Sep 16, 2020 29.28 29.42 29.08 29.21 96,709 -0.27(-0.92%) Sep 15, 2020 29.40 29.68 29.40 29.49 143,396 +0.82(+2.85%) Sep 14, 2020 28.25 28.71 28.21 28.67 127,547 +0.84(+3.00%) Sep 11, 2020 27.87 27.97 27.61 27.83 92,387 +0.89(+3.31%) Sep 10, 2020 27.64 27.71 26.94 26.94 265,601 -1.06(-3.79%) Sep 09, 2020 27.79 28.15 27.77 28.00 275,976 -0.32(-1.13%) Sep 08, 2020 28.38 28.61 28.17 28.32 248,035 -1.54(-5.15%) Sep 04, 2020 29.74 30.08 29.22 29.86 269,810 +0.08(+0.25%) Sep 03, 2020 30.26 30.32 29.66 29.79 362,117 -1.06(-3.44%) Sep 02, 2020 30.78 30.87 30.41 30.85 182,913 +0.00(+0.00%) Sep 01, 2020 30.76 30.90 30.58 30.85 164,111 +0.89(+2.98%) Aug 31, 2020 30.03 30.05 29.64 29.95 140,463 -0.67(-2.18%) Aug 28, 2020 30.32 30.66 30.24 30.62 278,335 +1.83(+6.36%) Aug 27, 2020 28.93 29.04 28.55 28.79 147,149 +0.18(+0.62%) Aug 26, 2020 28.62 28.67 28.46 28.61 195,330 -0.60(-2.06%) Aug 25, 2020 29.04 29.22 28.95 29.21 197,398 +0.33(+1.14%) Aug 24, 2020 29.08 29.08 28.72 28.89 138,315 +0.42(+1.48%) Aug 21, 2020 28.42 28.65 28.20 28.46 109,010 -0.06(-0.20%) Aug 20, 2020 27.89 28.53 27.89 28.52 322,976 +0.05(+0.16%) Aug 19, 2020 28.84 28.94 28.42 28.47 285,511 -1.04(-3.53%) Aug 18, 2020 29.58 29.63 29.26 29.51 212,236 -0.19(-0.63%) Aug 17, 2020 29.45 29.77 29.39 29.70 299,488 +1.76(+6.31%) Aug 14, 2020 28.05 28.12 27.80 27.94 193,406 +0.55(+2.02%) Aug 13, 2020 27.49 27.55 27.27 27.38 128,444 -0.47(-1.68%) Aug 12, 2020 27.64 27.98 27.55 27.85 170,232 +0.07(+0.27%) Aug 11, 2020 28.01 28.15 27.60 27.78 462,276 -0.54(-1.92%) Aug 10, 2020 28.27 28.41 28.07 28.32 177,209 +0.31(+1.11%) Aug 07, 2020 28.21 28.21 27.68 28.01 296,343 -1.27(-4.33%) Aug 06, 2020 28.97 29.31 28.81 29.28 215,190 +0.26(+0.91%) Aug 05, 2020 29.05 29.34 29.00 29.02 242,805 +0.17(+0.59%) Aug 04, 2020 28.24 28.90 28.15 28.85 210,748 +0.10(+0.36%) Aug 03, 2020 28.58 28.89 28.58 28.74 555,060 +1.45(+5.33%) Jul 31, 2020 27.37 27.48 26.99 27.29 253,080 +0.43(+1.61%) Jul 30, 2020 26.71 26.94 26.43 26.86 200,166 -0.57(-2.09%) Jul 29, 2020 27.31 27.46 27.15 27.43 303,380 +1.71(+6.64%) Jul 28, 2020 25.90 25.96 25.69 25.72 228,874 -0.19(-0.72%) Jul 27, 2020 25.92 26.02 25.79 25.91 341,777 +0.08(+0.29%) Jul 24, 2020 25.45 25.86 25.35 25.84 700,419 -1.60(-5.85%) Jul 23, 2020 27.71 27.86 27.28 27.44 217,443 +0.00(+0.00%) Jul 22, 2020 27.42 27.66 27.12 27.44 631,955 -0.23(-0.85%) Jul 21, 2020 27.84 27.90 27.60 27.67 321,543 -0.20(-0.71%) Jul 20, 2020 27.69 27.87 27.45 27.87 770,604 +1.53(+5.81%) Jul 17, 2020 26.45 26.45 25.98 26.34 614,105 +0.17(+0.65%) Jul 16, 2020 26.02 26.37 25.78 26.17 926,254 -2.61(-9.06%) Jul 15, 2020 28.73 28.98 28.58 28.78 556,499 -0.61(-2.08%) Jul 14, 2020 28.62 29.50 28.58 29.39 453,524 +0.09(+0.32%) Jul 13, 2020 29.83 30.11 29.19 29.30 703,209 +0.79(+2.77%) Jul 10, 2020 28.38 28.61 28.09 28.51 540,472 -0.83(-2.82%) Jul 09, 2020 29.95 29.95 28.94 29.34 656,570 +0.12(+0.42%) Jul 08, 2020 28.64 29.21 28.54 29.21 603,557 +1.56(+5.63%) Jul 07, 2020 27.73 28.24 27.60 27.66 611,358 -1.22(-4.22%) Jul 06, 2020 27.93 28.89 27.63 28.88 1,100,633 +5.37(+22.83%) Jul 02, 2020 23.52 23.63 23.39 23.51 379,780 +1.10(+4.90%) 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.