Skip to main content

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

14.37 -0.36 (-2.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.59 17.59 17.41 17.47 30,274 -0.04(-0.21%)
Apr 27, 2017 17.51 17.57 17.50 17.51 66,092 -0.06(-0.32%)
Apr 26, 2017 17.59 17.60 17.55 17.57 41,390 +0.01(+0.05%)
Apr 25, 2017 17.57 17.64 17.56 17.56 63,221 +0.09(+0.53%)
Apr 24, 2017 17.76 17.76 17.41 17.47 90,817 -0.35(-1.97%)
Apr 21, 2017 17.92 17.92 17.78 17.82 19,721 -0.10(-0.57%)
Apr 20, 2017 17.74 17.92 17.74 17.92 59,592 +0.38(+2.16%)
Apr 19, 2017 17.52 17.67 17.48 17.54 93,012 -0.18(-0.99%)
Apr 18, 2017 17.79 17.79 17.68 17.71 59,776 -0.23(-1.29%)
Apr 17, 2017 18.13 18.13 17.94 17.95 53,768 -0.37(-2.02%)
Apr 13, 2017 18.32 18.37 18.28 18.32 32,388 -0.00(-0.00%)
Apr 12, 2017 18.24 18.34 18.20 18.32 23,783 +0.05(+0.25%)
Apr 11, 2017 18.16 18.31 18.16 18.27 42,744 +0.16(+0.87%)
Apr 10, 2017 18.20 18.21 18.08 18.11 63,261 -0.26(-1.41%)
Apr 07, 2017 18.43 18.50 18.37 18.37 43,679 -0.06(-0.30%)
Apr 06, 2017 18.44 18.51 18.42 18.43 54,632 -0.01(-0.05%)
Apr 05, 2017 18.48 18.60 18.43 18.44 71,025 +0.30(+1.68%)
Apr 04, 2017 18.08 18.19 18.07 18.13 43,492 +0.07(+0.41%)
Apr 03, 2017 17.97 18.08 17.97 18.06 72,956 +0.10(+0.57%)
Mar 31, 2017 17.72 17.97 17.72 17.96 83,014 +0.33(+1.89%)
Mar 30, 2017 17.77 17.77 17.57 17.62 92,318 -0.38(-2.10%)
Mar 29, 2017 17.87 18.07 17.87 18.00 18,562 -0.05(-0.26%)
Mar 28, 2017 18.17 18.21 18.03 18.05 35,156 -0.25(-1.36%)
Mar 27, 2017 18.11 18.35 18.11 18.30 46,624 +0.00(+0.00%)
Mar 24, 2017 18.20 18.45 18.20 18.30 105,775 +0.30(+1.64%)
Mar 23, 2017 18.06 18.07 17.97 18.00 51,194 -0.03(-0.15%)
Mar 22, 2017 17.83 18.05 17.83 18.03 60,081 +0.16(+0.88%)
Mar 21, 2017 17.90 18.00 17.83 17.87 127,835 +0.07(+0.39%)
Mar 20, 2017 17.63 17.84 17.63 17.80 69,176 +0.09(+0.50%)
Mar 17, 2017 17.79 17.79 17.71 17.71 80,894 -0.63(-3.43%)
Mar 16, 2017 18.25 18.41 18.25 18.34 58,742 +0.19(+1.07%)
Mar 15, 2017 17.69 18.20 17.69 18.15 52,489 +0.60(+3.42%)
Mar 14, 2017 17.65 17.65 17.55 17.55 21,307 -0.09(-0.52%)
Mar 13, 2017 17.75 17.80 17.59 17.64 48,234 +0.23(+1.33%)
Mar 10, 2017 17.46 17.46 17.28 17.41 12,592 +0.21(+1.24%)
Mar 09, 2017 17.28 17.35 17.19 17.20 44,849 -0.32(-1.85%)
Mar 08, 2017 17.72 17.72 17.50 17.52 25,779 -0.27(-1.51%)
Mar 07, 2017 17.74 17.80 17.71 17.79 14,228 +0.13(+0.73%)
Mar 06, 2017 17.68 17.72 17.62 17.66 30,248 +0.04(+0.21%)
Mar 03, 2017 17.55 17.62 17.51 17.62 27,564 +0.08(+0.47%)
Mar 02, 2017 17.74 17.75 17.53 17.54 67,129 -0.64(-3.51%)
Mar 01, 2017 17.96 18.20 17.96 18.18 28,341 +0.15(+0.82%)
Feb 28, 2017 17.92 18.10 17.92 18.03 39,706 +0.06(+0.31%)
Feb 27, 2017 17.96 18.03 17.96 17.97 66,109 -0.30(-1.62%)
Feb 24, 2017 18.17 18.30 18.16 18.27 49,612 -0.06(-0.35%)
Feb 23, 2017 18.35 18.38 18.29 18.33 23,737 -0.10(-0.55%)
Feb 22, 2017 18.38 18.47 18.31 18.44 76,991 +0.06(+0.30%)
Feb 21, 2017 18.20 18.38 18.15 18.38 79,661 +0.70(+3.97%)
Feb 17, 2017 17.68 17.68 17.68 0 -0.31(-1.75%)
Feb 16, 2017 17.83 17.99 17.83 17.99 99,248 +0.29(+1.62%)
Feb 15, 2017 17.79 17.79 17.60 17.71 102,049 -0.09(-0.52%)
Feb 14, 2017 17.79 17.83 17.70 17.80 53,434 +0.01(+0.05%)
Feb 13, 2017 17.83 17.83 17.65 17.79 72,567 +0.14(+0.79%)
Feb 10, 2017 17.59 17.65 17.57 17.65 53,874 +0.23(+1.33%)
Feb 09, 2017 17.54 17.54 17.38 17.42 46,642 +0.10(+0.59%)
Feb 08, 2017 17.23 17.33 17.16 17.32 50,802 +0.28(+1.63%)
Feb 07, 2017 17.37 17.37 17.04 17.04 69,396 -0.36(-2.07%)
Feb 06, 2017 17.44 17.53 17.37 17.40 54,886 -0.09(-0.53%)
Feb 03, 2017 17.32 17.56 17.32 17.49 50,962 -0.22(-1.25%)
Feb 02, 2017 17.70 17.76 17.68 17.71 45,849 +0.05(+0.26%)
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.