Skip to main content

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

13.83 +0.13 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.59 13.71 13.59 13.70 154,012 -0.29(-2.07%)
Mar 26, 2024 13.99 14.03 13.97 13.99 58,585 +0.05(+0.36%)
Mar 25, 2024 13.85 13.94 13.85 13.94 108,967 +0.02(+0.14%)
Mar 22, 2024 14.03 14.03 13.92 13.92 199,300 -0.47(-3.27%)
Mar 21, 2024 14.51 14.51 14.38 14.39 116,760 -0.19(-1.30%)
Mar 20, 2024 14.58 14.66 14.52 14.58 426,331 +0.05(+0.34%)
Mar 19, 2024 14.58 14.58 14.48 14.53 79,875 -0.17(-1.15%)
Mar 18, 2024 14.77 14.77 14.66 14.70 156,457 +0.21(+1.44%)
Mar 15, 2024 14.36 14.53 14.36 14.49 58,944 +0.18(+1.25%)
Mar 14, 2024 14.40 14.40 14.29 14.31 85,739 -0.18(-1.27%)
Mar 13, 2024 14.52 14.61 14.49 14.50 138,185 -0.20(-1.39%)
Mar 12, 2024 14.81 14.81 14.65 14.70 92,446 -0.14(-0.94%)
Mar 11, 2024 14.61 14.85 14.61 14.84 138,184 +0.66(+4.63%)
Mar 08, 2024 14.18 14.25 14.15 14.18 80,247 +0.03(+0.21%)
Mar 07, 2024 14.08 14.17 14.00 14.15 147,936 -0.12(-0.84%)
Mar 06, 2024 14.26 14.32 14.24 14.27 191,909 +0.09(+0.63%)
Mar 05, 2024 14.23 14.28 14.17 14.18 154,485 +0.08(+0.56%)
Mar 04, 2024 14.14 14.14 14.02 14.10 180,566 -0.04(-0.28%)
Mar 01, 2024 14.03 14.16 14.01 14.14 179,099 +0.31(+2.23%)
Feb 29, 2024 13.86 13.89 13.79 13.83 126,917 +0.43(+3.19%)
Feb 28, 2024 13.50 13.50 13.39 13.41 184,115 -0.45(-3.23%)
Feb 27, 2024 13.89 13.93 13.85 13.85 145,049 +0.34(+2.50%)
Feb 26, 2024 13.57 13.57 13.49 13.52 123,662 -0.33(-2.37%)
Feb 23, 2024 13.82 13.91 13.75 13.84 233,331 +0.12(+0.87%)
Feb 22, 2024 13.78 13.81 13.68 13.72 284,776 +0.20(+1.47%)
Feb 21, 2024 13.65 13.71 13.53 13.53 243,262 +0.29(+2.18%)
Feb 20, 2024 13.37 13.39 13.21 13.24 219,632 -0.04(-0.30%)
Feb 16, 2024 13.13 13.33 13.09 13.28 452,102 +0.41(+3.17%)
Feb 15, 2024 12.87 12.94 12.85 12.87 94,330 +0.12(+0.94%)
Feb 14, 2024 12.84 12.84 12.70 12.75 79,189 -0.01(-0.08%)
Feb 13, 2024 12.90 12.98 12.73 12.76 50,293 -0.14(-1.08%)
Feb 12, 2024 12.79 12.97 12.76 12.90 189,881 +0.20(+1.57%)
Feb 09, 2024 12.66 12.70 12.54 12.70 76,605 -0.06(-0.47%)
Feb 08, 2024 12.71 12.76 12.62 12.76 273,853 -0.02(-0.16%)
Feb 07, 2024 12.69 12.78 12.67 12.78 278,229 +0.16(+1.26%)
Feb 06, 2024 12.49 12.63 12.45 12.62 318,479 +1.00(+8.56%)
Feb 05, 2024 11.45 11.63 11.45 11.62 155,483 +0.33(+2.91%)
Feb 02, 2024 11.41 11.41 11.25 11.30 255,906 -0.59(-4.94%)
Feb 01, 2024 11.93 11.93 11.85 11.88 212,302 +0.02(+0.17%)
Jan 31, 2024 11.89 12.08 11.82 11.86 107,905 -0.17(-1.41%)
Jan 30, 2024 12.08 12.09 11.97 12.03 141,220 -0.45(-3.59%)
Jan 29, 2024 12.56 12.57 12.41 12.48 223,089 -0.43(-3.32%)
Jan 26, 2024 12.87 12.96 12.87 12.91 185,348 +0.06(+0.46%)
Jan 25, 2024 13.06 13.07 12.83 12.85 152,940 -0.11(-0.84%)
Jan 24, 2024 13.12 13.14 12.96 12.96 409,741 +0.63(+5.08%)
Jan 23, 2024 12.23 12.35 12.23 12.33 109,218 +0.35(+2.91%)
Jan 22, 2024 11.87 12.00 11.84 11.98 154,801 -0.43(-3.45%)
Jan 19, 2024 12.27 12.44 12.19 12.41 123,037 +0.22(+1.80%)
Jan 18, 2024 12.23 12.24 12.12 12.19 184,744 +0.29(+2.42%)
Jan 17, 2024 11.88 11.91 11.83 11.90 213,402 -0.49(-3.94%)
Jan 16, 2024 12.49 12.50 12.36 12.39 200,072 -0.02(-0.16%)
Jan 12, 2024 12.52 12.57 12.41 12.41 145,724 -0.10(-0.80%)
Jan 11, 2024 12.59 12.59 12.48 12.51 85,221 +0.10(+0.80%)
Jan 10, 2024 12.42 12.47 12.40 12.41 110,508 -0.05(-0.40%)
Jan 09, 2024 12.52 12.52 12.44 12.46 99,972 -0.18(-1.42%)
Jan 08, 2024 12.59 12.66 12.54 12.64 123,037 -0.28(-2.16%)
Jan 05, 2024 12.88 13.00 12.88 12.92 88,582 +0.00(+0.00%)
Jan 04, 2024 13.11 13.11 12.92 12.92 111,624 -0.43(-3.21%)
Jan 03, 2024 13.29 13.37 13.26 13.35 75,561 -0.05(-0.37%)
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.