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 (%)
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%)
May 02, 2022 20.93 20.99 20.37 20.59 35,308 -0.11(-0.53%)
Apr 29, 2022 20.38 20.70 20.25 20.70 574,197 -0.14(-0.70%)
Apr 28, 2022 20.80 21.06 20.80 20.84 24,174 +0.10(+0.46%)
Apr 27, 2022 20.91 20.95 20.66 20.75 50,312 -0.87(-4.03%)
Apr 26, 2022 21.51 21.64 21.40 21.62 49,522 +0.35(+1.65%)
Apr 25, 2022 21.37 21.45 21.25 21.27 167,010 +1.14(+5.67%)
Apr 22, 2022 20.14 20.15 20.02 20.13 45,097 +0.06(+0.30%)
Apr 21, 2022 19.91 20.15 19.91 20.07 16,356 +0.55(+2.82%)
Apr 20, 2022 19.50 19.60 19.50 19.52 11,637 +0.36(+1.88%)
Apr 19, 2022 19.30 19.30 19.16 19.16 18,795 +0.24(+1.24%)
Apr 18, 2022 18.97 18.97 18.89 18.92 11,592 +0.05(+0.29%)
Apr 14, 2022 18.89 18.89 18.83 18.87 5,775 -0.02(-0.11%)
Apr 13, 2022 19.06 19.06 18.86 18.89 8,879 -0.03(-0.14%)
Apr 12, 2022 18.83 18.94 18.81 18.92 13,378 -0.35(-1.83%)
Apr 11, 2022 19.21 19.27 19.15 19.27 19,019 +0.58(+3.13%)
Apr 08, 2022 18.62 18.69 18.62 18.69 5,243 -0.04(-0.22%)
Apr 07, 2022 18.69 18.80 18.69 18.73 28,920 +0.15(+0.79%)
Apr 06, 2022 18.55 18.61 18.55 18.58 12,685 -0.02(-0.11%)
Apr 05, 2022 18.40 18.60 18.37 18.60 4,201 +0.28(+1.53%)
Apr 04, 2022 18.38 18.39 18.32 18.32 3,995 -0.05(-0.27%)
Apr 01, 2022 18.40 18.47 18.30 18.37 44,532 -0.35(-1.86%)
Mar 31, 2022 18.67 18.72 18.66 18.72 6,132 +0.24(+1.29%)
Mar 30, 2022 18.50 18.55 18.45 18.48 26,193 -0.53(-2.79%)
Mar 29, 2022 19.05 19.05 18.80 19.01 12,246 -0.05(-0.26%)
Mar 28, 2022 18.97 19.13 18.97 19.06 44,794 +0.13(+0.69%)
Mar 25, 2022 18.90 18.97 18.88 18.93 32,023 +0.37(+2.00%)
Mar 24, 2022 18.62 18.65 18.56 18.56 8,382 -0.00(-0.01%)
Mar 23, 2022 18.61 18.63 18.52 18.56 7,107 +0.13(+0.71%)
Mar 22, 2022 18.39 18.50 18.39 18.43 9,544 -0.10(-0.55%)
Mar 21, 2022 18.42 18.58 18.42 18.53 65,602 +0.23(+1.26%)
Mar 18, 2022 18.71 18.71 18.25 18.30 12,798 -0.35(-1.88%)
Mar 17, 2022 18.66 18.76 18.63 18.65 12,916 +0.37(+2.02%)
Mar 16, 2022 18.54 18.61 18.11 18.28 205,812 -2.10(-10.30%)
Mar 15, 2022 20.53 20.56 20.05 20.38 325,822 +0.72(+3.66%)
Mar 14, 2022 19.36 19.74 19.32 19.66 118,702 +0.84(+4.46%)
Mar 11, 2022 18.56 18.85 18.56 18.82 107,398 +0.10(+0.52%)
Mar 10, 2022 18.70 18.81 18.65 18.72 22,848 +0.05(+0.28%)
Mar 09, 2022 18.69 18.72 18.66 18.67 9,101 +0.05(+0.27%)
Mar 08, 2022 18.72 18.73 18.52 18.62 27,131 +0.14(+0.76%)
Mar 07, 2022 18.22 18.48 18.20 18.48 27,084 +0.71(+4.01%)
Mar 04, 2022 17.76 17.82 17.73 17.77 6,906 +0.17(+0.95%)
Mar 03, 2022 17.44 17.60 17.44 17.60 2,875 +0.31(+1.80%)
Mar 02, 2022 17.34 17.36 17.27 17.29 7,478 +0.02(+0.11%)
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.