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

30.11 USD +0.36 (+1.21%)
Official Closing Price Updated: 6:54 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 29.76 30.23 29.71 30.11 86,686 +0.36(+1.21%)
Sep 28, 2020 29.67 29.80 29.49 29.75 125,674 +0.44(+1.50%)
Sep 25, 2020 29.03 29.34 28.62 29.31 129,400 +0.13(+0.45%)
Sep 24, 2020 28.97 29.40 28.93 29.18 109,615 -0.62(-2.08%)
Sep 23, 2020 30.64 30.67 29.76 29.80 78,121 -1.02(-3.31%)
Sep 22, 2020 31.05 31.05 30.58 30.82 98,044 -0.69(-2.19%)
Sep 21, 2020 30.92 31.57 30.70 31.51 128,154 -0.25(-0.79%)
Sep 18, 2020 31.98 32.00 31.70 31.76 126,700 +0.73(+2.35%)
Sep 17, 2020 30.60 31.14 30.60 31.03 207,007 -0.10(-0.32%)
Sep 16, 2020 31.20 31.35 30.99 31.13 90,756 -0.29(-0.92%)
Sep 15, 2020 31.33 31.63 31.33 31.42 134,569 +0.87(+2.85%)
Sep 14, 2020 30.10 30.59 30.06 30.55 119,695 +0.89(+3.00%)
Sep 11, 2020 29.70 29.80 29.42 29.66 86,700 +0.95(+3.31%)
Sep 10, 2020 29.45 29.53 28.71 28.71 249,250 -1.13(-3.79%)
Sep 09, 2020 29.61 30.00 29.59 29.84 258,987 -0.34(-1.13%)
Sep 08, 2020 30.24 30.49 30.02 30.18 232,766 -1.64(-5.15%)
Sep 04, 2020 31.69 32.05 31.14 31.82 253,200 +0.08(+0.25%)
Sep 03, 2020 32.24 32.31 31.61 31.74 339,825 -1.13(-3.44%)
Sep 02, 2020 32.80 32.89 32.41 32.87 171,653 +0.00(+0.00%)
Sep 01, 2020 32.78 32.93 32.59 32.87 154,008 +0.95(+2.98%)
Aug 31, 2020 32.00 32.02 31.58 31.92 131,816 -0.71(-2.18%)
Aug 28, 2020 32.31 32.67 32.22 32.63 261,200 +1.95(+6.36%)
Aug 27, 2020 30.83 30.94 30.42 30.68 138,091 +0.19(+0.62%)
Aug 26, 2020 30.50 30.55 30.33 30.49 183,305 -0.64(-2.06%)
Aug 25, 2020 30.95 31.14 30.85 31.13 185,246 +0.35(+1.14%)
Aug 24, 2020 30.99 30.99 30.60 30.78 129,800 +0.45(+1.48%)
Aug 21, 2020 30.28 30.53 30.05 30.33 102,300 -0.06(-0.20%)
Aug 20, 2020 29.72 30.40 29.72 30.39 303,093 +0.05(+0.16%)
Aug 19, 2020 30.73 30.84 30.28 30.34 267,935 -1.11(-3.53%)
Aug 18, 2020 31.52 31.57 31.18 31.45 199,171 -0.20(-0.63%)
Aug 17, 2020 31.38 31.72 31.32 31.65 281,051 +1.88(+6.32%)
Aug 14, 2020 29.89 29.96 29.62 29.77 181,500 +0.59(+2.02%)
Aug 13, 2020 29.29 29.36 29.06 29.18 120,537 -0.50(-1.68%)
Aug 12, 2020 29.45 29.82 29.36 29.68 159,753 +0.08(+0.27%)
Aug 11, 2020 29.85 30.00 29.41 29.60 433,818 -0.58(-1.92%)
Aug 10, 2020 30.12 30.27 29.91 30.18 166,300 +0.33(+1.11%)
Aug 07, 2020 30.06 30.06 29.50 29.85 278,100 -1.35(-4.33%)
Aug 06, 2020 30.87 31.23 30.70 31.20 201,943 +0.28(+0.91%)
Aug 05, 2020 30.96 31.27 30.90 30.92 227,858 +0.18(+0.59%)
Aug 04, 2020 30.09 30.80 30.00 30.74 197,774 +0.11(+0.36%)
Aug 03, 2020 30.45 30.78 30.45 30.63 520,890 +1.55(+5.33%)
Jul 31, 2020 29.17 29.28 28.76 29.08 237,500 +0.46(+1.61%)
Jul 30, 2020 28.46 28.71 28.16 28.62 187,844 -0.61(-2.09%)
Jul 29, 2020 29.10 29.26 28.93 29.23 284,704 +1.82(+6.64%)
Jul 28, 2020 27.60 27.66 27.38 27.41 214,784 -0.20(-0.72%)
Jul 27, 2020 27.62 27.73 27.48 27.61 320,737 +0.08(+0.29%)
Jul 24, 2020 27.12 27.56 27.01 27.53 657,300 -1.71(-5.85%)
Jul 23, 2020 29.53 29.69 29.07 29.24 204,057 +0.00(+0.00%)
Jul 22, 2020 29.22 29.47 28.90 29.24 593,051 -0.25(-0.85%)
Jul 21, 2020 29.67 29.73 29.41 29.49 301,748 -0.21(-0.71%)
Jul 20, 2020 29.51 29.70 29.25 29.70 723,164 +1.63(+5.81%)
Jul 17, 2020 28.18 28.18 27.68 28.07 576,300 +0.18(+0.65%)
Jul 16, 2020 27.73 28.10 27.47 27.89 869,232 -2.78(-9.06%)
Jul 15, 2020 30.61 30.89 30.46 30.67 522,240 -0.65(-2.08%)
Jul 14, 2020 30.50 31.44 30.46 31.32 425,604 +0.10(+0.32%)
Jul 13, 2020 31.79 32.08 31.10 31.22 659,918 +0.84(+2.76%)
Jul 10, 2020 30.24 30.49 29.93 30.38 507,200 -0.88(-2.82%)
Jul 09, 2020 31.92 31.92 30.84 31.26 616,150 +0.13(+0.42%)
Jul 08, 2020 30.52 31.13 30.41 31.13 566,401 +1.66(+5.63%)
Jul 07, 2020 29.55 30.09 29.41 29.47 573,722 -1.30(-4.22%)
Jul 06, 2020 29.76 30.78 29.44 30.77 1,032,876 +5.72(+22.83%)
Jul 02, 2020 25.06 25.18 24.92 25.05 356,400 +1.17(+4.90%)
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.