Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.30 +0.48 (+3.22%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.58 16.58 16.21 16.55 176,003 +0.33(+2.05%)
Sep 29, 2015 16.09 16.36 16.00 16.22 405,725 +0.26(+1.62%)
Sep 28, 2015 16.20 16.36 15.96 15.96 376,244 -0.12(-0.75%)
Sep 25, 2015 16.45 16.61 16.08 16.08 396,732 -0.77(-4.55%)
Sep 24, 2015 16.61 16.90 16.37 16.85 391,487 +0.18(+1.11%)
Sep 23, 2015 16.63 16.89 16.56 16.66 282,157 -0.07(-0.44%)
Sep 22, 2015 16.63 16.86 16.45 16.74 301,817 -0.37(-2.16%)
Sep 21, 2015 17.05 17.29 16.97 17.10 416,497 +1.19(+7.49%)
Sep 18, 2015 16.23 16.31 15.84 15.91 610,024 -0.56(-3.42%)
Sep 17, 2015 16.13 17.22 16.00 16.48 618,319 -0.84(-4.86%)
Sep 16, 2015 16.74 17.35 16.69 17.32 830,110 +1.90(+12.35%)
Sep 15, 2015 15.21 15.60 14.97 15.41 524,799 -0.48(-3.02%)
Sep 14, 2015 16.17 16.17 15.79 15.89 480,584 -1.62(-9.23%)
Sep 11, 2015 17.10 17.70 17.01 17.51 282,833 +0.02(+0.11%)
Sep 10, 2015 17.23 17.67 17.20 17.49 378,592 +0.76(+4.53%)
Sep 09, 2015 17.73 17.78 16.71 16.74 710,801 -1.04(-5.87%)
Sep 08, 2015 17.42 17.83 17.24 17.78 1,065,152 +3.29(+22.70%)
Sep 04, 2015 14.97 14.49 14.49 14.49 561,633 -1.26(-7.98%)
Sep 03, 2015 15.77 16.36 15.63 15.75 304,533 +0.08(+0.53%)
Sep 02, 2015 15.60 15.67 15.25 15.66 431,100 +0.23(+1.50%)
Sep 01, 2015 15.66 15.85 14.99 15.43 1,120,883 -1.09(-6.60%)
Aug 31, 2015 16.61 16.98 16.45 16.52 1,066,332 -0.48(-2.83%)
Aug 28, 2015 16.82 17.19 16.68 17.00 1,328,353 -0.09(-0.54%)
Aug 27, 2015 15.99 17.20 15.75 17.10 2,313,661 +2.37(+16.13%)
Aug 26, 2015 13.91 14.82 13.28 14.72 1,951,451 +0.18(+1.21%)
Aug 25, 2015 16.08 16.45 14.54 14.55 2,401,328 +0.01(+0.06%)
Aug 24, 2015 13.86 15.60 12.61 14.54 1,733,194 -5.35(-26.91%)
Aug 21, 2015 20.37 20.90 19.78 19.89 847,860 -2.12(-9.62%)
Aug 20, 2015 22.34 22.48 21.91 22.00 400,061 -1.39(-5.93%)
Aug 19, 2015 23.92 23.92 23.29 23.39 305,506 +0.14(+0.60%)
Aug 18, 2015 23.57 23.67 23.06 23.25 815,914 -3.69(-13.69%)
Aug 17, 2015 27.14 27.14 26.62 26.94 204,755 -0.36(-1.32%)
Aug 14, 2015 27.33 27.43 27.09 27.30 314,445 +0.11(+0.41%)
Aug 13, 2015 27.35 27.43 27.14 27.19 355,427 +1.03(+3.96%)
Aug 12, 2015 25.75 26.23 25.50 26.15 495,541 -1.64(-5.92%)
Aug 11, 2015 28.23 28.23 27.15 27.80 708,118 -2.15(-7.19%)
Aug 10, 2015 29.57 29.99 29.46 29.95 537,892 +3.20(+11.95%)
Aug 07, 2015 27.03 27.03 26.54 26.75 389,115 +0.92(+3.58%)
Aug 06, 2015 26.23 26.23 25.61 25.83 348,830 -0.77(-2.88%)
Aug 05, 2015 26.33 26.82 26.33 26.60 195,594 -0.99(-3.58%)
Aug 04, 2015 27.07 27.69 27.07 27.58 518,835 +2.24(+8.82%)
Aug 03, 2015 25.29 25.48 25.15 25.35 209,042 -0.16(-0.62%)
Jul 31, 2015 25.89 25.92 25.37 25.50 291,344 -0.43(-1.64%)
Jul 30, 2015 25.61 26.05 25.54 25.93 372,040 -1.59(-5.78%)
Jul 29, 2015 27.42 27.82 27.16 27.52 472,623 +1.43(+5.49%)
Jul 28, 2015 25.43 26.17 25.27 26.09 606,203 +0.92(+3.64%)
Jul 27, 2015 24.50 25.32 24.03 25.17 933,057 -5.37(-17.59%)
Jul 24, 2015 30.86 30.86 30.18 30.54 505,344 -1.78(-5.52%)
Jul 23, 2015 32.34 32.71 32.14 32.32 501,464 +1.89(+6.19%)
Jul 22, 2015 30.19 30.57 30.10 30.44 479,207 +0.06(+0.18%)
Jul 21, 2015 30.00 30.40 30.00 30.38 237,644 +0.54(+1.80%)
Jul 20, 2015 29.95 30.37 29.78 29.85 408,232 -1.15(-3.70%)
Jul 17, 2015 31.16 31.19 30.48 30.99 767,044 +1.76(+6.01%)
Jul 16, 2015 27.89 29.28 27.89 29.24 1,012,061 +2.60(+9.75%)
Jul 15, 2015 26.80 27.22 26.36 26.64 901,170 -2.71(-9.23%)
Jul 14, 2015 28.93 29.40 28.72 29.35 668,417 -0.94(-3.11%)
Jul 13, 2015 30.97 31.05 29.78 30.29 1,126,112 -0.43(-1.38%)
Jul 10, 2015 31.35 31.35 29.77 30.72 2,009,775 +3.21(+11.66%)
Jul 09, 2015 25.14 27.62 24.86 27.51 2,463,684 +7.86(+40.03%)
Jul 08, 2015 20.68 22.09 19.57 19.65 1,911,114 -5.98(-23.33%)
Jul 07, 2015 26.23 26.23 22.84 25.62 2,194,914 -4.12(-13.86%)
Jul 06, 2015 30.31 30.64 29.64 29.75 768,509 -1.66(-5.30%)
Jul 02, 2015 31.76 31.41 31.41 31.41 846,886 -2.78(-8.14%)
Jul 01, 2015 33.06 34.22 32.97 34.19 1,075,857 -2.68(-7.27%)
Jun 30, 2015 36.59 36.96 36.06 36.87 929,752 +4.15(+12.68%)
Jun 29, 2015 32.49 33.16 32.42 32.72 719,310 +0.35(+1.08%)
Jun 26, 2015 33.84 33.96 32.00 32.37 957,263 -8.23(-20.28%)
Jun 25, 2015 41.41 41.80 40.54 40.60 341,365 -4.48(-9.94%)
Jun 24, 2015 46.14 46.30 44.89 45.09 346,700 +0.98(+2.22%)
Jun 23, 2015 43.86 44.16 43.43 44.11 358,288 +1.90(+4.51%)
Jun 22, 2015 42.04 42.76 41.78 42.20 296,597 +0.79(+1.92%)
Jun 19, 2015 41.57 41.93 41.03 41.41 678,141 -5.35(-11.44%)
Jun 18, 2015 45.86 46.80 45.59 46.76 278,372 -2.60(-5.26%)
Jun 17, 2015 49.55 49.56 48.98 49.36 174,213 +1.43(+2.99%)
Jun 16, 2015 47.63 48.03 47.24 47.92 164,257 -2.64(-5.23%)
Jun 15, 2015 51.00 51.00 49.96 50.57 180,503 -3.77(-6.94%)
Jun 12, 2015 53.97 54.45 53.84 54.34 106,586 +1.38(+2.60%)
Jun 11, 2015 52.86 53.30 52.73 52.96 82,209 +0.55(+1.04%)
Jun 10, 2015 51.88 52.54 51.75 52.41 84,340 +0.91(+1.76%)
Jun 09, 2015 51.92 52.03 50.79 51.51 208,618 -2.15(-4.01%)
Jun 08, 2015 53.23 53.88 53.04 53.66 197,405 +3.61(+7.22%)
Jun 05, 2015 50.47 50.52 49.90 50.05 134,901 -0.02(-0.04%)
Jun 04, 2015 51.24 51.29 49.73 50.07 154,284 -0.13(-0.26%)
Jun 03, 2015 50.44 50.58 50.05 50.20 164,233 -1.26(-2.44%)
Jun 02, 2015 50.64 51.58 50.59 51.45 198,291 +1.81(+3.65%)
Jun 01, 2015 49.26 49.79 48.83 49.64 293,418 +4.78(+10.65%)
May 29, 2015 45.10 45.10 44.63 44.86 159,108 -0.63(-1.38%)
May 28, 2015 44.73 45.51 43.88 45.49 334,553 -5.69(-11.12%)
May 27, 2015 52.15 52.15 50.92 51.19 117,796 -0.70(-1.35%)
May 26, 2015 54.48 54.48 51.75 51.89 223,513 +2.84(+5.78%)
May 22, 2015 47.66 49.05 49.05 49.05 151,392 +3.09(+6.71%)
May 21, 2015 45.47 45.97 45.38 45.96 72,543 +1.97(+4.47%)
May 20, 2015 43.94 44.17 43.82 44.00 64,569 -0.04(-0.09%)
May 19, 2015 43.74 44.11 43.57 44.04 115,669 +3.77(+9.35%)
May 18, 2015 40.68 40.82 40.11 40.27 30,976 -1.09(-2.63%)
May 15, 2015 41.84 41.84 40.77 41.36 51,886 -1.34(-3.14%)
May 14, 2015 42.21 42.87 42.05 42.70 71,742 +0.91(+2.19%)
May 13, 2015 42.08 42.11 41.55 41.79 71,420 -0.82(-1.93%)
May 12, 2015 42.67 42.77 42.09 42.61 159,563 +0.44(+1.05%)
May 11, 2015 42.46 42.54 42.05 42.17 207,407 +1.83(+4.54%)
May 08, 2015 39.88 40.45 39.75 40.34 133,458 +2.01(+5.23%)
May 07, 2015 37.30 38.33 37.08 38.33 130,854 -0.39(-1.00%)
May 06, 2015 40.23 40.23 38.58 38.72 109,917 -1.83(-4.51%)
May 05, 2015 41.09 41.43 40.34 40.55 170,315 -4.15(-9.28%)
May 04, 2015 52.37 52.37 44.13 44.70 130,299 +0.69(+1.58%)
May 01, 2015 43.21 44.03 43.21 44.01 56,156 +0.96(+2.23%)
Apr 30, 2015 43.34 43.59 43.04 43.04 115,961 -0.72(-1.65%)
Apr 29, 2015 44.06 44.08 43.50 43.76 35,969 +0.14(+0.32%)
Apr 28, 2015 44.17 44.17 43.13 43.63 84,546 -0.91(-2.03%)
Apr 27, 2015 45.10 45.22 44.23 44.53 150,840 +1.33(+3.08%)
Apr 24, 2015 43.58 43.58 43.01 43.20 68,533 -0.01(-0.02%)
Apr 23, 2015 42.98 43.54 42.72 43.21 74,632 -1.27(-2.85%)
Apr 22, 2015 43.76 44.52 43.43 44.48 143,742 +3.12(+7.55%)
Apr 21, 2015 41.33 41.54 41.08 41.35 84,562 +1.79(+4.53%)
Apr 20, 2015 39.07 39.57 38.56 39.56 28,844 +3.27(+9.01%)
Apr 17, 2015 41.01 41.01 35.73 36.29 28,064 -3.96(-9.85%)
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.