Skip to main content

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

13.83 +0.13 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.