Skip to main content

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

18.87 -0.08 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 35.45 35.45 34.77 34.93 6,992 -0.53(-1.50%)
Jul 30, 2018 35.19 35.46 35.19 35.46 8,892 +0.06(+0.18%)
Jul 27, 2018 35.25 35.43 35.24 35.40 6,400 +0.24(+0.68%)
Jul 26, 2018 35.18 35.18 35.00 35.16 13,923 +0.71(+2.06%)
Jul 25, 2018 34.51 34.65 34.45 34.45 26,501 +0.00(+0.00%)
Jul 24, 2018 34.80 34.82 34.45 34.45 36,857 -1.10(-3.11%)
Jul 23, 2018 35.41 35.60 35.27 35.55 9,112 +0.05(+0.15%)
Jul 20, 2018 36.09 36.09 35.50 35.50 17,830 -1.05(-2.87%)
Jul 19, 2018 36.46 36.70 36.46 36.55 8,212 +0.50(+1.39%)
Jul 18, 2018 36.00 36.29 36.00 36.05 11,809 +0.32(+0.90%)
Jul 17, 2018 35.82 35.90 35.73 35.73 5,736 +0.12(+0.33%)
Jul 16, 2018 35.55 35.70 35.53 35.61 5,164 +0.13(+0.37%)
Jul 13, 2018 35.35 35.56 35.35 35.48 4,890 +0.18(+0.51%)
Jul 12, 2018 35.70 35.70 35.30 35.30 15,165 -1.41(-3.84%)
Jul 11, 2018 36.28 36.71 36.28 36.71 14,865 +1.32(+3.73%)
Jul 10, 2018 35.44 35.62 35.39 35.39 11,366 -0.09(-0.25%)
Jul 09, 2018 35.65 35.99 35.48 35.48 24,378 -1.33(-3.61%)
Jul 06, 2018 37.00 37.06 36.71 36.81 21,189 -0.33(-0.89%)
Jul 05, 2018 36.83 37.17 36.68 37.14 38,879 +0.59(+1.62%)
Jul 03, 2018 36.55 36.55 36.55 0 -0.16(-0.44%)
Jul 02, 2018 36.57 36.84 36.57 36.71 21,065 +1.44(+4.08%)
Jun 29, 2018 35.08 35.27 10,944 -0.70(-1.95%)
Jun 28, 2018 36.23 36.26 35.95 35.97 24,578 -0.24(-0.66%)
Jun 27, 2018 35.59 36.21 35.53 36.21 71,135 +1.12(+3.19%)
Jun 26, 2018 34.85 35.13 34.85 35.09 12,701 +0.36(+1.04%)
Jun 25, 2018 34.34 34.86 34.34 34.73 22,643 +0.89(+2.64%)
Jun 22, 2018 33.74 33.94 33.74 33.84 9,547 -0.45(-1.32%)
Jun 21, 2018 34.00 34.29 33.98 34.29 36,652 +0.72(+2.14%)
Jun 20, 2018 33.44 33.67 33.44 33.57 16,117 -0.28(-0.83%)
Jun 19, 2018 33.93 33.97 33.71 33.85 32,292 +1.16(+3.55%)
Jun 18, 2018 32.58 32.83 32.58 32.69 5,820 +0.37(+1.14%)
Jun 15, 2018 32.48 31.94 32.32 13,483 +0.38(+1.18%)
Jun 14, 2018 31.78 32.00 31.78 31.94 3,343 +0.20(+0.64%)
Jun 13, 2018 31.76 31.78 31.74 31.74 100,814 +0.14(+0.44%)
Jun 12, 2018 31.54 31.66 31.54 31.60 2,178 -0.16(-0.50%)
Jun 11, 2018 31.75 31.81 31.74 31.76 8,626 -0.08(-0.25%)
Jun 08, 2018 31.75 31.86 31.73 31.84 3,605 +0.31(+0.98%)
Jun 07, 2018 31.44 31.53 31.35 31.53 4,348 +0.30(+0.96%)
Jun 06, 2018 31.34 31.34 31.23 31.23 731 -0.13(-0.41%)
Jun 05, 2018 31.41 31.44 31.36 31.36 1,364 -0.28(-0.88%)
Jun 04, 2018 31.76 31.76 31.59 31.64 4,529 -0.25(-0.78%)
Jun 01, 2018 31.97 31.97 31.81 31.89 6,413 +0.12(+0.38%)
May 31, 2018 31.89 31.89 31.72 31.77 3,012 -0.37(-1.15%)
May 30, 2018 32.38 32.40 32.10 32.14 7,122 -0.04(-0.12%)
May 29, 2018 31.75 32.18 31.75 32.18 5,084 +0.64(+2.03%)
May 25, 2018 31.54 31.54 31.54 0 +0.13(+0.41%)
May 24, 2018 31.50 31.56 31.41 31.41 3,219 +0.06(+0.19%)
May 23, 2018 31.37 31.43 31.32 31.35 5,997 +0.65(+2.12%)
May 22, 2018 30.59 30.70 30.59 30.70 4,963 +0.14(+0.46%)
May 21, 2018 30.59 30.64 30.55 30.56 4,340 -0.36(-1.16%)
May 18, 2018 30.96 30.99 30.92 30.92 3,222 -0.22(-0.70%)
May 17, 2018 31.07 31.14 31.06 31.14 1,311 +0.39(+1.26%)
May 16, 2018 30.90 30.90 30.75 30.75 1,478 -0.16(-0.52%)
May 15, 2018 30.83 30.93 30.83 30.91 984 +0.43(+1.41%)
May 14, 2018 30.50 30.50 30.48 30.48 2,161 -0.33(-1.07%)
May 11, 2018 30.75 30.86 30.75 30.81 2,663 +0.25(+0.82%)
May 10, 2018 30.80 30.80 30.52 30.56 6,515 -0.53(-1.70%)
May 09, 2018 31.03 31.09 31.03 31.09 1,935 -0.05(-0.16%)
May 08, 2018 31.09 31.19 31.09 31.14 6,809 -0.33(-1.05%)
May 07, 2018 31.46 31.55 31.46 31.47 3,928 -0.31(-0.98%)
May 04, 2018 32.00 32.00 31.75 31.78 5,228 -0.05(-0.16%)
May 03, 2018 31.84 32.04 31.81 31.83 4,597 -0.33(-1.03%)
May 02, 2018 31.94 32.16 31.94 32.16 1,782 +0.34(+1.07%)
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.