Skip to main content

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

12.91 -0.31 (-2.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 39.93 40.23 39.70 39.73 71,848 -0.89(-2.19%)
Jun 30, 2021 40.57 40.81 40.47 40.62 68,377 +0.36(+0.91%)
Jun 29, 2021 40.14 40.26 40.02 40.26 62,640 -0.79(-1.94%)
Jun 28, 2021 41.08 41.13 40.94 41.05 53,666 +0.17(+0.41%)
Jun 25, 2021 40.93 41.14 40.76 40.88 53,994 +1.20(+3.01%)
Jun 24, 2021 39.37 39.73 39.37 39.69 59,474 +0.78(+1.99%)
Jun 23, 2021 38.94 39.21 38.88 38.91 91,300 +0.33(+0.85%)
Jun 22, 2021 38.70 38.70 38.42 38.58 58,328 -0.09(-0.24%)
Jun 21, 2021 38.46 38.77 38.38 38.68 31,732 +0.34(+0.88%)
Jun 18, 2021 38.33 38.41 38.17 38.34 70,917 -0.36(-0.94%)
Jun 17, 2021 38.76 38.90 38.43 38.70 64,966 +0.51(+1.35%)
Jun 16, 2021 39.14 39.26 38.08 38.19 164,637 -1.88(-4.69%)
Jun 15, 2021 40.38 40.38 39.92 40.07 211,812 -0.98(-2.39%)
Jun 14, 2021 41.02 41.07 40.88 41.05 66,832 -0.14(-0.34%)
Jun 11, 2021 41.54 41.86 40.94 41.19 88,719 -1.30(-3.06%)
Jun 10, 2021 42.31 42.53 42.18 42.49 67,475 +0.90(+2.16%)
Jun 09, 2021 41.76 41.86 41.59 41.59 27,020 -0.08(-0.20%)
Jun 08, 2021 41.98 41.98 41.43 41.68 69,909 -0.93(-2.17%)
Jun 07, 2021 42.62 42.66 42.22 42.60 85,526 -0.16(-0.37%)
Jun 04, 2021 42.64 42.86 42.64 42.76 33,705 +0.94(+2.26%)
Jun 03, 2021 42.11 42.11 41.66 41.82 136,411 -1.03(-2.40%)
Jun 02, 2021 42.82 42.94 42.71 42.84 85,166 -0.76(-1.74%)
Jun 01, 2021 43.85 43.85 43.51 43.60 121,240 -0.15(-0.34%)
May 28, 2021 43.37 43.89 43.37 43.75 77,916 -0.07(-0.15%)
May 27, 2021 43.79 43.86 43.57 43.82 95,750 +0.35(+0.80%)
May 26, 2021 43.13 43.60 43.07 43.47 94,237 +0.20(+0.45%)
May 25, 2021 42.91 43.46 42.90 43.27 217,960 +3.04(+7.55%)
May 24, 2021 39.79 40.31 39.79 40.24 29,767 +0.99(+2.52%)
May 21, 2021 39.53 39.59 39.13 39.25 91,335 -1.21(-2.98%)
May 20, 2021 40.40 40.64 40.31 40.45 56,742 +0.64(+1.60%)
May 19, 2021 39.84 40.14 39.52 39.82 47,767 -0.33(-0.81%)
May 18, 2021 40.23 40.38 40.03 40.14 121,622 +0.14(+0.35%)
May 17, 2021 39.65 40.10 39.60 40.00 243,108 +0.84(+2.15%)
May 14, 2021 38.90 39.27 38.78 39.16 193,327 +2.13(+5.75%)
May 13, 2021 37.09 37.20 36.73 37.03 48,095 +0.08(+0.23%)
May 12, 2021 37.52 37.69 36.86 36.95 130,885 -0.32(-0.85%)
May 11, 2021 36.67 37.53 36.67 37.27 71,190 +0.51(+1.40%)
May 10, 2021 37.58 37.58 36.75 36.75 62,155 -0.71(-1.90%)
May 07, 2021 36.87 37.61 36.87 37.46 118,359 -0.07(-0.20%)
May 06, 2021 37.71 37.80 37.44 37.54 58,411 -0.18(-0.47%)
May 05, 2021 37.87 38.00 37.62 37.71 46,195 +0.30(+0.80%)
May 04, 2021 37.44 37.63 37.26 37.41 34,851 -0.53(-1.40%)
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.