Skip to main content

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

20.26 -0.24 (-1.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 20.81 20.81 20.21 20.26 10,128 -0.24(-1.17%)
Dec 01, 2022 20.51 20.57 20.42 20.50 9,697 +0.04(+0.20%)
Nov 30, 2022 20.60 20.72 20.40 20.46 27,950 -0.51(-2.43%)
Nov 29, 2022 21.29 21.29 20.97 20.97 12,506 -1.13(-5.11%)
Nov 28, 2022 22.00 22.10 21.88 22.10 16,997 +0.29(+1.35%)
Nov 25, 2022 21.77 21.82 21.71 21.81 5,101 +0.28(+1.28%)
Nov 23, 2022 21.61 21.73 21.53 21.53 31,510 +0.00(+0.00%)
Nov 22, 2022 21.63 21.63 21.48 21.53 207,990 -0.11(-0.51%)
Nov 21, 2022 21.80 21.80 21.64 21.64 47,099 +0.35(+1.64%)
Nov 18, 2022 21.43 21.43 21.29 21.29 7,883 +0.06(+0.28%)
Nov 17, 2022 21.40 21.47 21.23 21.23 12,467 +0.12(+0.57%)
Nov 16, 2022 21.08 21.28 21.08 21.11 21,214 +0.46(+2.23%)
Nov 15, 2022 20.62 20.80 20.46 20.65 82,395 -0.52(-2.46%)
Nov 14, 2022 21.12 21.37 21.12 21.17 36,336 -0.04(-0.19%)
Nov 11, 2022 21.15 21.31 21.06 21.21 27,141 -0.49(-2.26%)
Nov 10, 2022 22.00 22.13 21.62 21.70 156,520 -0.80(-3.56%)
Nov 09, 2022 22.55 22.67 22.32 22.50 20,416 +0.43(+1.95%)
Nov 08, 2022 22.19 22.36 21.99 22.07 383,314 +0.15(+0.68%)
Nov 07, 2022 21.80 22.01 21.80 21.92 54,401 +0.43(+2.00%)
Nov 04, 2022 21.56 22.05 21.48 21.49 74,808 -1.58(-6.86%)
Nov 03, 2022 23.43 23.43 23.05 23.07 7,426 -0.13(-0.55%)
Nov 02, 2022 23.26 23.20 27,967 -0.21(-0.90%)
Nov 01, 2022 23.38 23.52 23.06 23.41 49,580 -0.91(-3.74%)
Oct 31, 2022 24.32 24.32 24.19 24.32 48,132 +0.57(+2.40%)
Oct 28, 2022 23.89 23.89 23.70 23.75 40,819 +0.50(+2.14%)
Oct 27, 2022 23.20 23.35 23.08 23.25 15,860 +0.59(+2.61%)
Oct 26, 2022 23.08 23.08 22.62 22.66 1,550,222 -0.73(-3.12%)
Oct 25, 2022 23.50 23.50 23.27 23.39 42,130 +0.04(+0.17%)
Oct 24, 2022 23.30 23.55 23.30 23.35 83,032 +1.10(+4.94%)
Oct 21, 2022 22.33 22.51 22.24 22.25 594,134 -0.16(-0.71%)
Oct 20, 2022 22.30 22.43 22.11 22.41 13,824 -0.09(-0.40%)
Oct 19, 2022 22.51 22.54 22.39 22.50 61,606 +0.57(+2.60%)
Oct 18, 2022 21.73 22.02 21.73 21.93 35,586 +0.22(+1.01%)
Oct 17, 2022 21.69 21.74 21.58 21.71 16,991 -0.29(-1.34%)
Oct 14, 2022 21.95 22.41 21.65 22.00 48,694 -0.19(-0.83%)
Oct 13, 2022 22.88 22.88 22.16 22.19 23,735 -0.06(-0.27%)
Oct 12, 2022 22.39 22.44 22.25 22.25 728,187 -0.19(-0.85%)
Oct 11, 2022 22.75 22.76 22.30 22.44 1,145,967 +0.11(+0.49%)
Oct 10, 2022 22.24 22.47 22.24 22.33 85,860 +0.76(+3.52%)
Oct 07, 2022 21.40 21.59 21.40 21.57 71,880 +0.43(+2.03%)
Oct 06, 2022 21.05 21.19 21.05 21.14 1,868 +0.12(+0.55%)
Oct 05, 2022 21.04 21.20 20.93 21.02 30,923 -0.20(-0.92%)
Oct 04, 2022 21.64 21.64 21.11 21.22 43,867 -0.74(-3.37%)
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.