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 (%)
Jul 30, 2021 17.60 17.63 17.59 17.59 1,813 +0.03(+0.17%)
Jul 29, 2021 17.39 17.59 17.39 17.56 7,844 +0.19(+1.08%)
Jul 28, 2021 17.71 17.80 17.37 17.37 49,848 -0.93(-5.06%)
Jul 27, 2021 18.31 18.48 18.22 18.30 45,315 +0.83(+4.75%)
Jul 26, 2021 17.52 17.57 17.44 17.47 27,464 +0.62(+3.70%)
Jul 23, 2021 16.83 16.94 16.83 16.85 25,441 +0.23(+1.36%)
Jul 22, 2021 16.62 16.64 16.61 16.62 3,115 +0.06(+0.36%)
Jul 21, 2021 16.61 16.64 16.55 16.56 15,626 -0.20(-1.16%)
Jul 20, 2021 16.82 16.82 16.69 16.75 9,308 -0.14(-0.86%)
Jul 19, 2021 16.88 16.95 16.88 16.90 26,789 +0.07(+0.42%)
Jul 16, 2021 16.77 16.86 16.74 16.83 11,097 +0.20(+1.23%)
Jul 15, 2021 16.69 16.69 16.61 16.63 13,598 -0.23(-1.39%)
Jul 14, 2021 16.83 16.87 16.80 16.86 21,201 +0.12(+0.72%)
Jul 13, 2021 16.72 16.75 16.66 16.74 6,092 +0.02(+0.15%)
Jul 12, 2021 16.73 16.78 16.71 16.71 37,628 -0.17(-1.00%)
Jul 09, 2021 17.07 17.09 16.78 16.88 18,261 -0.31(-1.78%)
Jul 08, 2021 17.19 17.19 17.05 17.19 7,771 +0.45(+2.68%)
Jul 07, 2021 16.67 16.81 16.67 16.74 8,239 -0.40(-2.33%)
Jul 06, 2021 17.05 17.16 17.00 17.14 10,517 +0.17(+0.99%)
Jul 02, 2021 16.93 17.01 16.93 16.97 125,043 +0.24(+1.44%)
Jul 01, 2021 16.64 16.73 16.61 16.73 17,918 +0.19(+1.15%)
Jun 30, 2021 16.51 16.54 16.51 16.54 3,609 -0.07(-0.42%)
Jun 29, 2021 16.59 16.64 16.59 16.61 12,936 +0.15(+0.89%)
Jun 28, 2021 16.42 16.47 16.42 16.46 8,710 -0.01(-0.04%)
Jun 25, 2021 16.46 16.52 16.44 16.47 37,049 -0.29(-1.71%)
Jun 24, 2021 16.76 16.77 16.72 16.76 16,037 -0.14(-0.85%)
Jun 23, 2021 16.83 16.91 16.83 16.90 3,527 -0.07(-0.43%)
Jun 22, 2021 16.97 16.99 16.95 16.97 2,889 +0.03(+0.18%)
Jun 21, 2021 17.02 17.02 16.94 16.94 6,331 -0.09(-0.55%)
Jun 18, 2021 16.98 17.07 16.98 17.03 7,028 +0.08(+0.48%)
Jun 17, 2021 16.87 16.98 16.87 16.95 3,586 -0.12(-0.69%)
Jun 16, 2021 16.90 17.08 16.87 17.07 10,306 +0.35(+2.11%)
Jun 15, 2021 16.65 16.72 16.64 16.72 13,904 +0.22(+1.35%)
Jun 14, 2021 16.49 16.51 16.49 16.50 2,092 +0.04(+0.21%)
Jun 11, 2021 16.26 16.50 16.26 16.46 2,990 +0.25(+1.54%)
Jun 10, 2021 16.32 16.32 16.21 16.21 1,794 -0.17(-1.04%)
Jun 09, 2021 16.38 16.38 16.33 16.38 2,482 +0.01(+0.08%)
Jun 08, 2021 16.39 16.40 16.34 16.37 3,942 +0.16(+1.00%)
Jun 07, 2021 16.19 16.27 16.19 16.20 5,669 +0.04(+0.27%)
Jun 04, 2021 16.16 16.21 16.16 16.16 4,291 -0.21(-1.26%)
Jun 03, 2021 16.35 16.37 16.34 16.37 4,868 +0.21(+1.27%)
Jun 02, 2021 16.14 16.17 16.14 16.16 4,625 +0.14(+0.88%)
Jun 01, 2021 15.98 16.05 15.98 16.02 5,431 +0.03(+0.21%)
May 28, 2021 16.01 16.04 15.97 15.99 17,846 -0.01(-0.04%)
May 27, 2021 15.99 16.07 15.99 16.00 10,196 -0.04(-0.28%)
May 26, 2021 16.12 16.12 16.03 16.04 24,744 -0.08(-0.47%)
May 25, 2021 16.12 16.20 16.07 16.12 25,918 -0.61(-3.66%)
May 24, 2021 16.72 16.73 16.72 16.73 1,253 -0.23(-1.37%)
May 21, 2021 16.91 16.96 16.89 16.96 9,126 +0.25(+1.50%)
May 20, 2021 16.70 16.73 16.67 16.71 17,211 -0.15(-0.91%)
May 19, 2021 16.83 16.92 16.80 16.86 1,737 +0.09(+0.56%)
May 18, 2021 16.77 16.77 16.75 16.77 2,066 -0.06(-0.38%)
May 17, 2021 16.83 16.90 16.78 16.83 17,821 -0.15(-0.86%)
May 14, 2021 17.10 17.10 16.97 16.98 12,502 -0.53(-3.03%)
May 13, 2021 17.47 17.55 17.47 17.51 3,096 +0.00(+0.01%)
May 12, 2021 17.43 17.53 17.39 17.51 10,958 +0.04(+0.24%)
May 11, 2021 17.52 17.54 17.43 17.47 3,383 -0.11(-0.65%)
May 10, 2021 17.41 17.60 17.41 17.58 1,962 +0.17(+0.96%)
May 07, 2021 17.48 17.48 17.39 17.42 2,002 +0.01(+0.05%)
May 06, 2021 17.31 17.45 17.31 17.41 1,520 +0.05(+0.27%)
May 05, 2021 17.36 17.41 17.31 17.36 19,874 -0.07(-0.43%)
May 04, 2021 17.41 17.50 17.40 17.43 8,646 +0.15(+0.90%)
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.