Skip to main content

CSI 300 China A -1X Bear Direxion (NY: CHAD )

19.39 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 29.19 29.19 29.19 0 -1.03(-3.40%)
Mar 28, 2018 30.25 30.33 30.06 30.22 8,136 +0.41(+1.38%)
Mar 27, 2018 29.59 29.84 29.42 29.81 8,126 +0.24(+0.83%)
Mar 26, 2018 29.86 29.86 29.55 29.56 18,242 -0.70(-2.30%)
Mar 23, 2018 29.85 30.28 29.78 30.26 44,479 +0.78(+2.64%)
Mar 22, 2018 29.30 29.53 29.20 29.48 11,311 +0.80(+2.78%)
Mar 21, 2018 28.77 28.77 28.68 28.68 1,626 +0.19(+0.67%)
Mar 20, 2018 28.63 28.63 28.44 28.49 13,201 -0.23(-0.81%)
Mar 19, 2018 28.67 28.78 28.67 28.72 7,112 +0.00(+0.02%)
Mar 16, 2018 28.77 28.77 28.66 28.72 3,544 +0.42(+1.47%)
Mar 15, 2018 28.37 28.46 28.30 28.30 956 -0.29(-1.01%)
Mar 14, 2018 28.56 28.61 28.49 28.59 7,123 -0.09(-0.30%)
Mar 13, 2018 28.35 28.75 28.35 28.68 3,210 +0.51(+1.80%)
Mar 12, 2018 28.13 28.23 28.06 28.17 2,856 +0.11(+0.38%)
Mar 09, 2018 28.26 28.26 28.06 28.06 14,908 -0.55(-1.91%)
Mar 08, 2018 28.68 28.69 28.55 28.61 3,544 -0.13(-0.47%)
Mar 07, 2018 28.74 28.74 4,898 +0.13(+0.47%)
Mar 06, 2018 28.45 28.64 28.45 28.61 4,534 -0.31(-1.08%)
Mar 05, 2018 29.20 29.20 28.92 28.92 3,344 -0.04(-0.15%)
Mar 02, 2018 29.59 29.66 28.96 28.96 10,294 -0.34(-1.18%)
Mar 01, 2018 29.05 29.42 28.88 29.31 52,447 +0.06(+0.21%)
Feb 28, 2018 28.93 29.26 28.93 29.25 31,104 +0.27(+0.92%)
Feb 27, 2018 28.66 28.98 28.66 28.98 7,614 +1.04(+3.71%)
Feb 26, 2018 28.23 28.23 27.94 27.94 3,278 -0.59(-2.07%)
Feb 23, 2018 28.66 28.76 28.53 28.53 51,641 -0.16(-0.56%)
Feb 22, 2018 28.56 28.69 28.56 28.69 665 -0.25(-0.87%)
Feb 21, 2018 28.65 28.94 28.56 28.94 15,205 -0.12(-0.43%)
Feb 20, 2018 28.95 29.07 28.95 29.07 5,492 +0.59(+2.07%)
Feb 16, 2018 28.48 28.48 28.48 0 -0.08(-0.29%)
Feb 15, 2018 28.80 28.80 28.56 28.56 5,432 -0.52(-1.78%)
Feb 14, 2018 29.63 29.63 29.04 29.08 7,696 -0.65(-2.18%)
Feb 13, 2018 29.86 29.98 29.69 29.73 11,640 -0.21(-0.69%)
Feb 12, 2018 30.51 30.54 29.92 29.93 14,714 -0.94(-3.04%)
Feb 09, 2018 30.83 31.91 30.83 30.87 45,700 +0.78(+2.58%)
Feb 08, 2018 29.22 30.09 29.22 30.09 10,835 +1.01(+3.46%)
Feb 07, 2018 28.73 29.06 28.67 29.09 10,079 +1.25(+4.48%)
Feb 06, 2018 28.56 28.56 27.84 27.84 23,310 +0.15(+0.55%)
Feb 05, 2018 27.35 27.69 27.28 27.69 21,531 +0.01(+0.04%)
Feb 02, 2018 27.45 27.70 27.45 27.68 14,808 +0.11(+0.42%)
Feb 01, 2018 27.54 27.60 27.54 27.56 4,300 +0.35(+1.27%)
Jan 31, 2018 27.21 27.28 27.09 27.22 5,716 -0.33(-1.18%)
Jan 30, 2018 27.42 27.54 27.42 27.54 6,517 +0.24(+0.88%)
Jan 29, 2018 27.25 27.34 27.25 27.30 8,952 +0.74(+2.78%)
Jan 26, 2018 26.59 26.66 26.52 26.57 22,130 -0.25(-0.93%)
Jan 25, 2018 26.71 26.84 26.71 26.82 5,465 +0.14(+0.54%)
Jan 24, 2018 26.75 26.75 26.61 26.67 10,114 -0.23(-0.85%)
Jan 23, 2018 26.96 27.01 26.89 26.90 5,504 -0.22(-0.82%)
Jan 22, 2018 27.22 27.22 26.86 27.12 7,483 -0.30(-1.08%)
Jan 19, 2018 27.63 27.63 27.40 27.42 6,762 -0.32(-1.14%)
Jan 18, 2018 27.75 27.77 27.73 27.74 17,352 -0.14(-0.52%)
Jan 17, 2018 27.98 28.04 27.87 27.88 23,275 -0.12(-0.44%)
Jan 16, 2018 27.88 28.04 27.87 28.00 28,198 -0.13(-0.48%)
Jan 12, 2018 28.14 28.14 28.14 0 -0.36(-1.28%)
Jan 11, 2018 28.61 28.61 28.49 28.50 7,819 -0.17(-0.60%)
Jan 10, 2018 28.67 28.69 28.67 28.68 3,788 -0.12(-0.40%)
Jan 09, 2018 28.76 28.79 28.74 28.79 3,371 +0.02(+0.07%)
Jan 08, 2018 28.90 28.90 28.70 28.77 11,717 -0.02(-0.07%)
Jan 05, 2018 28.81 28.94 28.78 28.79 5,588 -0.13(-0.46%)
Jan 04, 2018 28.89 28.99 28.89 28.92 5,701 -0.09(-0.30%)
Jan 03, 2018 29.02 29.13 29.01 29.01 3,806 -0.28(-0.95%)
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.