Skip to main content

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

18.01 +0.27 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 17.93 18.03 17.93 18.01 9,728 +0.27(+1.54%)
Jul 05, 2022 17.90 17.95 17.74 17.74 31,800 +0.07(+0.39%)
Jul 01, 2022 17.77 17.79 17.67 17.67 9,883 +0.03(+0.18%)
Jun 30, 2022 17.74 17.79 17.60 17.64 18,652 -0.36(-2.03%)
Jun 29, 2022 18.00 18.01 17.97 18.00 66,437 +0.10(+0.53%)
Jun 28, 2022 17.70 17.91 17.70 17.91 20,095 -0.00(-0.02%)
Jun 27, 2022 17.85 17.93 17.85 17.91 25,734 -0.10(-0.53%)
Jun 24, 2022 18.09 18.09 17.99 18.01 22,329 -0.28(-1.56%)
Jun 23, 2022 18.35 18.38 18.24 18.29 9,800 -0.37(-1.98%)
Jun 22, 2022 18.66 18.71 18.61 18.66 19,341 +0.29(+1.58%)
Jun 21, 2022 18.44 18.44 18.31 18.37 246,986 -0.17(-0.92%)
Jun 17, 2022 18.52 18.67 18.50 18.54 26,559 -0.36(-1.90%)
Jun 16, 2022 18.93 19.08 18.80 18.90 20,275 +0.39(+2.10%)
Jun 15, 2022 18.81 18.81 18.50 18.51 35,201 -0.69(-3.61%)
Jun 14, 2022 19.31 19.31 19.16 19.20 46,331 -0.44(-2.22%)
Jun 13, 2022 19.46 19.67 19.43 19.64 42,159 +0.42(+2.19%)
Jun 10, 2022 19.19 19.24 19.17 19.22 25,196 -0.20(-1.03%)
Jun 09, 2022 19.28 19.44 19.26 19.42 16,771 +0.36(+1.89%)
Jun 08, 2022 19.13 19.13 19.00 19.06 33,059 +0.02(+0.11%)
Jun 07, 2022 19.20 19.21 19.02 19.04 15,545 -0.22(-1.13%)
Jun 06, 2022 19.13 19.31 19.07 19.26 20,429 -0.25(-1.30%)
Jun 03, 2022 19.43 19.51 19.36 19.51 11,185 +0.13(+0.65%)
Jun 02, 2022 19.64 19.66 19.37 19.38 8,256 -0.50(-2.49%)
Jun 01, 2022 19.63 19.93 19.63 19.88 28,584 +0.18(+0.91%)
May 31, 2022 19.65 19.73 19.63 19.70 46,398 -0.51(-2.52%)
May 27, 2022 20.12 20.23 20.12 20.21 20,197 -0.09(-0.44%)
May 26, 2022 20.41 20.43 20.27 20.30 13,269 -0.05(-0.25%)
May 25, 2022 20.43 20.45 20.34 20.35 10,185 +0.00(+0.00%)
May 24, 2022 20.29 20.47 20.27 20.35 51,287 +0.48(+2.42%)
May 23, 2022 19.91 19.91 19.81 19.87 32,676 +0.01(+0.05%)
May 20, 2022 19.93 20.03 19.80 19.86 38,139 -0.41(-2.02%)
May 19, 2022 20.41 20.41 20.25 20.27 8,724 -0.52(-2.50%)
May 18, 2022 20.54 20.82 20.54 20.79 15,251 +0.36(+1.76%)
May 17, 2022 20.31 20.55 20.31 20.43 145,031 -0.37(-1.78%)
May 16, 2022 20.85 20.85 20.76 20.80 56,827 +0.17(+0.84%)
May 13, 2022 20.93 20.93 20.59 20.63 67,499 -0.30(-1.43%)
May 12, 2022 21.01 21.04 20.84 20.93 39,791 +0.10(+0.47%)
May 11, 2022 20.65 20.87 20.60 20.83 571,274 -0.27(-1.28%)
May 10, 2022 21.30 21.30 20.99 21.10 45,262 -0.45(-2.09%)
May 09, 2022 21.53 21.55 21.24 21.55 54,987 +0.53(+2.52%)
May 06, 2022 21.11 21.19 20.89 21.02 32,775 +0.24(+1.15%)
May 05, 2022 20.50 20.90 20.48 20.78 25,573 +0.58(+2.87%)
May 04, 2022 20.61 20.61 20.17 20.20 16,957 -0.02(-0.10%)
May 03, 2022 20.61 20.61 20.22 20.22 25,831 -0.37(-1.80%)
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.