Skip to main content

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

13.91 +0.12 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.89 13.98 13.81 13.91 232,219 +0.12(+0.87%)
Feb 22, 2024 13.85 13.88 13.75 13.79 283,419 +0.20(+1.47%)
Feb 21, 2024 13.72 13.78 13.59 13.59 242,103 +0.29(+2.18%)
Feb 20, 2024 13.43 13.45 13.27 13.30 218,586 -0.04(-0.30%)
Feb 16, 2024 13.19 13.39 13.15 13.34 449,948 +0.41(+3.17%)
Feb 15, 2024 12.93 13.00 12.91 12.93 93,881 +0.12(+0.94%)
Feb 14, 2024 12.90 12.90 12.76 12.81 78,812 -0.01(-0.08%)
Feb 13, 2024 12.96 13.04 12.79 12.82 50,054 -0.14(-1.08%)
Feb 12, 2024 12.85 13.03 12.82 12.96 188,976 +0.20(+1.57%)
Feb 09, 2024 12.72 12.76 12.60 12.76 76,240 -0.06(-0.47%)
Feb 08, 2024 12.77 12.82 12.68 12.82 272,548 -0.02(-0.16%)
Feb 07, 2024 12.75 12.84 12.73 12.84 276,903 +0.16(+1.26%)
Feb 06, 2024 12.55 12.69 12.51 12.68 316,961 +1.00(+8.56%)
Feb 05, 2024 11.50 11.69 11.50 11.68 154,742 +0.33(+2.91%)
Feb 02, 2024 11.46 11.46 11.30 11.35 254,687 -0.59(-4.94%)
Feb 01, 2024 11.99 11.99 11.90 11.94 211,291 +0.02(+0.17%)
Jan 31, 2024 11.95 12.14 11.88 11.92 107,391 -0.17(-1.41%)
Jan 30, 2024 12.14 12.15 12.03 12.09 140,547 -0.45(-3.59%)
Jan 29, 2024 12.62 12.63 12.47 12.54 222,026 -0.43(-3.32%)
Jan 26, 2024 12.93 13.02 12.93 12.97 184,465 +0.06(+0.46%)
Jan 25, 2024 13.12 13.13 12.89 12.91 152,212 -0.11(-0.84%)
Jan 24, 2024 13.18 13.20 13.02 13.02 407,788 +0.63(+5.08%)
Jan 23, 2024 12.29 12.41 12.29 12.39 108,698 +0.35(+2.91%)
Jan 22, 2024 11.93 12.06 11.89 12.04 154,064 -0.43(-3.45%)
Jan 19, 2024 12.33 12.50 12.25 12.47 122,451 +0.22(+1.80%)
Jan 18, 2024 12.29 12.30 12.18 12.25 183,864 +0.29(+2.42%)
Jan 17, 2024 11.94 11.97 11.89 11.96 212,385 -0.49(-3.94%)
Jan 16, 2024 12.55 12.56 12.42 12.45 199,119 -0.02(-0.16%)
Jan 12, 2024 12.58 12.63 12.47 12.47 145,030 -0.10(-0.80%)
Jan 11, 2024 12.65 12.65 12.54 12.57 84,815 +0.10(+0.80%)
Jan 10, 2024 12.48 12.53 12.46 12.47 109,982 -0.05(-0.40%)
Jan 09, 2024 12.58 12.58 12.50 12.52 99,496 -0.18(-1.42%)
Jan 08, 2024 12.65 12.72 12.60 12.70 122,451 -0.28(-2.16%)
Jan 05, 2024 12.94 13.06 12.94 12.98 88,160 +0.00(+0.00%)
Jan 04, 2024 13.17 13.17 12.98 12.98 111,092 -0.43(-3.21%)
Jan 03, 2024 13.35 13.43 13.32 13.41 75,201 -0.05(-0.37%)
Jan 02, 2024 13.46 13.53 13.42 13.46 137,609 -0.53(-3.79%)
Dec 29, 2023 13.84 14.05 13.84 13.99 163,210 +0.12(+0.87%)
Dec 28, 2023 13.85 13.98 13.85 13.87 206,669 +0.73(+5.58%)
Dec 27, 2023 13.13 13.16 13.06 13.14 71,821 +0.05(+0.36%)
Dec 26, 2023 13.06 13.12 13.03 13.09 77,730 -0.08(-0.61%)
Dec 22, 2023 13.18 13.24 13.13 13.17 88,097 +0.00(+0.00%)
Dec 21, 2023 13.26 13.26 13.12 13.17 104,003 +0.50(+3.96%)
Dec 20, 2023 12.82 12.86 12.67 12.67 107,387 -0.64(-4.80%)
Dec 19, 2023 13.34 13.35 13.27 13.31 40,013 +0.25(+1.88%)
Dec 18, 2023 13.16 13.16 13.03 13.06 76,907 -0.13(-0.97%)
Dec 15, 2023 13.41 13.41 13.19 13.19 88,308 -0.36(-2.68%)
Dec 14, 2023 13.43 13.63 13.43 13.55 44,661 -0.02(-0.15%)
Dec 13, 2023 13.38 13.59 13.24 13.57 75,316 -0.14(-1.00%)
Dec 12, 2023 13.69 13.73 13.62 13.71 34,913 -0.05(-0.36%)
Dec 11, 2023 13.67 13.77 13.67 13.76 81,213 +0.33(+2.42%)
Dec 08, 2023 13.42 13.51 13.41 13.43 31,860 -0.12(-0.88%)
Dec 07, 2023 13.56 13.59 13.51 13.55 70,980 +0.13(+0.95%)
Dec 06, 2023 13.53 13.58 13.42 13.42 108,087 -0.11(-0.80%)
Dec 05, 2023 13.63 13.63 13.52 13.53 107,843 -0.58(-4.11%)
Dec 04, 2023 14.11 14.20 14.07 14.11 25,924 -0.29(-2.05%)
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.