Skip to main content

CSI 300 China A 2X ETF Direxion (NY: CHAU )

14.23 +0.02 (+0.12%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 14.30 14.30 14.19 14.21 123,462 -0.19(-1.32%)
May 23, 2024 14.65 14.67 14.38 14.40 153,838 -0.55(-3.68%)
May 22, 2024 14.99 14.99 14.93 14.95 70,540 +0.02(+0.13%)
May 21, 2024 14.94 14.99 14.86 14.93 114,175 -0.12(-0.79%)
May 20, 2024 15.10 15.12 15.05 15.05 120,052 -0.25(-1.62%)
May 17, 2024 15.18 15.33 15.16 15.30 159,890 +0.48(+3.22%)
May 16, 2024 14.81 14.90 14.76 14.82 170,955 +0.00(+0.00%)
May 15, 2024 14.79 14.86 14.73 14.82 75,686 -0.04(-0.26%)
May 14, 2024 14.82 14.88 14.81 14.86 60,874 -0.09(-0.61%)
May 13, 2024 14.96 15.04 14.95 14.95 104,092 -0.01(-0.07%)
May 10, 2024 15.08 15.11 14.94 14.96 98,237 -0.20(-1.32%)
May 09, 2024 15.05 15.16 15.01 15.16 163,666 +0.47(+3.20%)
May 08, 2024 14.65 14.73 14.59 14.69 62,401 -0.27(-1.80%)
May 07, 2024 14.97 15.01 14.91 14.96 58,166 -0.12(-0.80%)
May 06, 2024 15.26 15.26 15.06 15.08 211,428 -0.17(-1.11%)
May 03, 2024 15.28 15.32 15.15 15.25 235,322 +0.10(+0.66%)
May 02, 2024 14.80 15.21 14.76 15.15 229,919 +0.75(+5.21%)
May 01, 2024 14.39 14.52 14.37 14.40 69,606 +0.03(+0.21%)
Apr 30, 2024 14.40 14.44 14.34 14.37 187,762 -0.36(-2.44%)
Apr 29, 2024 14.60 14.74 14.55 14.73 171,448 +0.49(+3.44%)
Apr 26, 2024 14.23 14.26 14.20 14.24 151,235 +0.43(+3.11%)
Apr 25, 2024 13.63 13.83 13.63 13.81 58,864 +0.16(+1.17%)
Apr 24, 2024 13.66 13.67 13.60 13.65 122,694 +0.01(+0.07%)
Apr 23, 2024 13.64 13.66 13.57 13.64 114,300 -0.24(-1.73%)
Apr 22, 2024 13.86 13.89 13.77 13.88 207,293 -0.14(-1.00%)
Apr 19, 2024 13.97 14.02 13.91 14.02 76,410 -0.11(-0.78%)
Apr 18, 2024 14.12 14.21 14.11 14.13 61,379 +0.07(+0.50%)
Apr 17, 2024 14.11 14.15 14.00 14.06 110,360 +0.42(+3.08%)
Apr 16, 2024 13.61 13.69 13.54 13.64 69,703 -0.26(-1.87%)
Apr 15, 2024 13.90 13.95 13.83 13.90 133,760 +0.66(+4.98%)
Apr 12, 2024 13.30 13.33 13.22 13.24 322,827 -0.37(-2.72%)
Apr 11, 2024 13.69 13.69 13.53 13.61 62,252 +0.06(+0.44%)
Apr 10, 2024 13.53 13.56 13.46 13.55 115,925 -0.47(-3.35%)
Apr 09, 2024 13.98 14.03 13.94 14.02 21,721 +0.05(+0.36%)
Apr 08, 2024 14.10 14.10 13.96 13.97 99,133 -0.20(-1.41%)
Apr 05, 2024 14.25 14.25 14.13 14.17 48,047 -0.15(-1.05%)
Apr 04, 2024 14.45 14.46 14.29 14.32 459,636 +0.05(+0.35%)
Apr 03, 2024 14.22 14.33 14.20 14.27 75,787 -0.06(-0.42%)
Apr 02, 2024 14.26 14.37 14.24 14.33 90,574 -0.02(-0.14%)
Apr 01, 2024 14.33 14.41 14.28 14.35 136,057 +0.52(+3.76%)
Mar 28, 2024 13.88 13.92 13.82 13.83 52,432 +0.13(+0.95%)
Mar 27, 2024 13.59 13.71 13.59 13.70 154,012 -0.29(-2.07%)
Mar 26, 2024 13.99 14.03 13.97 13.99 58,585 +0.05(+0.36%)
Mar 25, 2024 13.85 13.94 13.85 13.94 108,967 +0.02(+0.14%)
Mar 22, 2024 14.03 14.03 13.92 13.92 199,300 -0.47(-3.27%)
Mar 21, 2024 14.51 14.51 14.38 14.39 116,760 -0.19(-1.30%)
Mar 20, 2024 14.58 14.66 14.52 14.58 426,331 +0.05(+0.34%)
Mar 19, 2024 14.58 14.58 14.48 14.53 79,875 -0.17(-1.15%)
Mar 18, 2024 14.77 14.77 14.66 14.70 156,457 +0.21(+1.44%)
Mar 15, 2024 14.36 14.53 14.36 14.49 58,944 +0.18(+1.25%)
Mar 14, 2024 14.40 14.40 14.29 14.31 85,739 -0.18(-1.27%)
Mar 13, 2024 14.52 14.61 14.49 14.50 138,185 -0.20(-1.39%)
Mar 12, 2024 14.81 14.81 14.65 14.70 92,446 -0.14(-0.94%)
Mar 11, 2024 14.61 14.85 14.61 14.84 138,184 +0.66(+4.63%)
Mar 08, 2024 14.18 14.25 14.15 14.18 80,247 +0.03(+0.21%)
Mar 07, 2024 14.08 14.17 14.00 14.15 147,936 -0.12(-0.84%)
Mar 06, 2024 14.26 14.32 14.24 14.27 191,909 +0.09(+0.63%)
Mar 05, 2024 14.23 14.28 14.17 14.18 154,485 +0.08(+0.56%)
Mar 04, 2024 14.14 14.14 14.02 14.10 180,566 -0.04(-0.28%)
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.