Skip to main content

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

12.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.39 35.84 35.37 35.55 29,335 +0.96(+2.78%)
Sep 29, 2021 34.92 35.01 34.58 34.58 42,670 -0.63(-1.78%)
Sep 28, 2021 35.80 35.80 35.14 35.21 69,109 -0.76(-2.11%)
Sep 27, 2021 35.84 35.98 35.51 35.97 44,323 +0.90(+2.56%)
Sep 24, 2021 35.22 35.22 35.02 35.07 47,468 -0.36(-1.00%)
Sep 23, 2021 34.88 35.44 34.88 35.42 24,486 +0.16(+0.45%)
Sep 22, 2021 34.85 35.51 34.83 35.26 116,067 +1.50(+4.46%)
Sep 21, 2021 33.66 33.83 33.33 33.76 78,144 +0.61(+1.83%)
Sep 20, 2021 33.31 33.53 32.82 33.15 84,466 -2.07(-5.89%)
Sep 17, 2021 35.51 35.57 35.16 35.23 76,001 +0.41(+1.18%)
Sep 16, 2021 35.28 35.29 34.81 34.82 178,233 -1.47(-4.04%)
Sep 15, 2021 36.03 36.43 35.99 36.28 27,993 -0.36(-0.97%)
Sep 14, 2021 37.07 37.07 36.55 36.64 70,096 -1.50(-3.92%)
Sep 13, 2021 37.98 38.20 37.80 38.13 36,699 -0.10(-0.27%)
Sep 10, 2021 38.70 38.77 38.20 38.24 83,269 +0.82(+2.20%)
Sep 09, 2021 37.44 37.61 37.34 37.41 59,976 -0.01(-0.03%)
Sep 08, 2021 37.44 37.52 37.18 37.42 30,804 -0.50(-1.33%)
Sep 07, 2021 37.50 38.11 37.50 37.93 166,612 +2.02(+5.62%)
Sep 03, 2021 36.08 36.32 35.89 35.91 26,307 -0.19(-0.52%)
Sep 02, 2021 36.28 36.31 36.07 36.10 36,563 -0.21(-0.57%)
Sep 01, 2021 35.81 36.39 35.21 36.30 64,730 +1.09(+3.11%)
Aug 31, 2021 35.15 35.24 34.92 35.21 57,693 +0.36(+1.02%)
Aug 30, 2021 35.12 35.12 34.85 34.85 96,378 -0.81(-2.28%)
Aug 27, 2021 35.35 35.67 35.20 35.67 34,652 +0.81(+2.33%)
Aug 26, 2021 35.05 35.13 34.83 34.85 39,905 -1.43(-3.94%)
Aug 25, 2021 36.26 36.37 36.12 36.28 27,079 -0.15(-0.41%)
Aug 24, 2021 36.25 36.64 36.18 36.43 86,609 +1.07(+3.01%)
Aug 23, 2021 35.19 35.40 35.01 35.37 44,764 +0.95(+2.77%)
Aug 20, 2021 34.01 34.47 33.85 34.41 70,545 -1.23(-3.46%)
Aug 19, 2021 35.05 35.67 35.04 35.65 37,777 +0.56(+1.60%)
Aug 18, 2021 35.33 35.52 35.04 35.09 37,388 +0.46(+1.32%)
Aug 17, 2021 34.65 34.88 34.38 34.63 124,284 -1.93(-5.27%)
Aug 16, 2021 36.59 36.62 36.46 36.55 28,138 -0.20(-0.53%)
Aug 13, 2021 36.55 36.75 36.43 36.75 17,100 +0.16(+0.43%)
Aug 12, 2021 36.86 36.86 36.53 36.59 23,788 -0.93(-2.49%)
Aug 11, 2021 37.74 37.74 37.33 37.53 17,627 -0.08(-0.22%)
Aug 10, 2021 37.47 37.62 37.33 37.61 54,146 +0.73(+1.98%)
Aug 09, 2021 36.94 37.04 36.75 36.88 29,666 +1.05(+2.93%)
Aug 06, 2021 36.20 36.20 35.73 35.83 77,937 -0.53(-1.45%)
Aug 05, 2021 36.61 36.61 36.34 36.36 32,824 -0.31(-0.84%)
Aug 04, 2021 36.78 36.83 36.61 36.67 38,397 +0.56(+1.55%)
Aug 03, 2021 35.98 36.19 35.84 36.11 81,307 +0.09(+0.26%)
Aug 02, 2021 36.24 36.27 35.88 36.01 93,392 +1.13(+3.24%)
Jul 30, 2021 34.54 35.03 34.54 34.88 48,511 -0.05(-0.14%)
Jul 29, 2021 35.52 35.52 34.84 34.93 50,300 -0.70(-1.96%)
Jul 28, 2021 34.58 35.77 34.46 35.63 362,187 +3.18(+9.79%)
Jul 27, 2021 32.47 32.75 31.69 32.45 331,665 -3.41(-9.51%)
Jul 26, 2021 35.44 35.95 35.32 35.86 252,850 -2.79(-7.21%)
Jul 23, 2021 38.80 38.80 38.28 38.65 46,221 -1.12(-2.82%)
Jul 22, 2021 39.77 39.87 39.62 39.77 17,750 -0.37(-0.93%)
Jul 21, 2021 39.68 40.19 39.68 40.14 28,632 +0.88(+2.24%)
Jul 20, 2021 38.98 39.36 38.90 39.27 27,767 +0.53(+1.38%)
Jul 19, 2021 38.84 38.88 38.38 38.73 90,508 -0.20(-0.50%)
Jul 16, 2021 39.26 39.26 38.84 38.93 49,990 -0.98(-2.46%)
Jul 15, 2021 39.88 40.01 39.65 39.91 76,693 +0.99(+2.55%)
Jul 14, 2021 39.20 39.20 38.75 38.92 61,541 -0.53(-1.35%)
Jul 13, 2021 39.45 39.80 39.40 39.45 35,884 -0.11(-0.28%)
Jul 12, 2021 39.64 39.64 39.34 39.56 73,714 +0.25(+0.64%)
Jul 09, 2021 38.86 39.31 38.54 39.31 75,256 +1.41(+3.73%)
Jul 08, 2021 37.66 37.99 37.66 37.90 72,759 -1.65(-4.17%)
Jul 07, 2021 39.68 39.88 39.32 39.55 78,192 +1.62(+4.26%)
Jul 06, 2021 38.68 38.68 37.81 37.93 125,790 -0.71(-1.84%)
Jul 02, 2021 38.37 38.64 38.37 38.64 92,403 -1.09(-2.75%)
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.