U.S. markets close in 5 hours 57 minutes

Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.38+0.75 (+1.80%)
As of 10:02AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202142.1242.3942.3042.3842.3812,184
Jun 23, 202141.6641.9541.6041.6341.6385,300
Jun 22, 202141.4041.4041.1141.2841.2855,300
Jun 21, 202141.1541.4841.0641.3841.3829,700
Jun 18, 202141.0141.1040.8441.0241.0266,300
Jun 17, 202141.4741.6241.1241.4141.4160,600
Jun 16, 202141.8842.0040.7440.8640.86153,800
Jun 15, 202143.2043.2042.7142.8742.87198,000
Jun 14, 202143.8943.9443.7443.9243.9262,500
Jun 11, 202144.4444.7943.8044.0744.0782,900
Jun 10, 202145.2745.5045.1345.4645.4664,600
Jun 09, 202144.6844.7944.5044.5044.5025,200
Jun 08, 202144.9144.9144.3344.5944.5965,300
Jun 07, 202145.6045.6445.1745.5845.5879,900
Jun 04, 202145.6245.8645.6245.7545.7531,500
Jun 03, 202145.0545.0544.5744.7444.74127,500
Jun 02, 202145.8145.9445.7045.8445.8479,400
Jun 01, 202146.9246.9246.5546.6546.65114,000
May 28, 202146.4046.9646.4046.8146.8172,800
May 27, 202146.8546.9346.6246.8846.8890,000
May 26, 202146.1546.6546.0846.5146.5187,900
May 25, 202145.9146.5045.9046.3046.30204,900
May 24, 202142.5743.1342.5743.0543.0527,700
May 21, 202142.2942.3641.8641.9941.9985,300
May 20, 202143.2243.4843.1343.2843.2853,000
May 19, 202142.6342.9542.2842.6042.6045,100
May 18, 202143.0443.2042.8342.9542.95113,900
May 17, 202142.4242.9042.3742.8042.80227,500
May 14, 202141.6242.0141.4941.9041.90180,700
May 13, 202139.6839.8039.3039.6239.6245,000
May 12, 202140.1540.3239.4439.5339.53122,300
May 11, 202139.2340.1539.2339.8739.8766,500
May 10, 202140.2140.2139.3239.3239.3258,200
May 07, 202139.4540.2439.4540.0840.08110,600
May 06, 202140.3540.4540.0640.1640.1654,600
May 05, 202140.5240.6540.2540.3540.3543,200
May 04, 202140.0640.2639.8640.0340.0332,600
May 03, 202140.6240.9840.5140.6040.6056,400
Apr 30, 202141.1941.4040.9841.1641.16141,500
Apr 29, 202142.0642.0641.5141.9941.9996,000
Apr 28, 202141.3541.5841.1341.4841.4854,500
Apr 27, 202140.4640.6040.3840.5140.5122,700
Apr 26, 202140.0840.4140.0140.3940.3980,800
Apr 23, 202141.1141.5941.0541.4241.4281,100
Apr 22, 202140.1640.4539.8440.1240.1238,100
Apr 21, 202140.0540.5540.0540.3940.39118,600
Apr 20, 202139.4039.6439.1439.2139.2175,100
Apr 19, 202139.4539.5039.1639.4039.40121,800
Apr 16, 202138.1838.2637.8638.0938.0942,700
Apr 15, 202137.9438.0937.8637.9337.9344,900
Apr 14, 202138.1738.1737.7237.8237.8253,700
Apr 13, 202137.4237.6037.3037.4837.4886,800
Apr 12, 202137.5837.6837.1837.3737.37114,600
Apr 09, 202138.6438.7738.4838.6838.6874,200
Apr 08, 202139.7739.7739.4039.4639.4627,300
Apr 07, 202139.5939.7639.3439.5239.5246,800
Apr 06, 202140.0740.8440.0540.4740.4748,200
Apr 05, 202140.5940.7240.3540.5740.57158,300
Apr 01, 202139.7640.1039.6739.9339.93191,500
Mar 31, 202139.1339.1838.7638.9738.9752,100
Mar 30, 202138.7838.8738.5038.8738.8759,100
Mar 29, 202138.5138.6338.2638.4838.4838,800
Mar 26, 202138.3639.2838.3539.2339.23110,000
Mar 25, 202136.6137.0936.5736.9836.98121,200
Mar 24, 202137.5637.6237.0937.0937.09203,900
Mar 23, 202138.7138.8238.3438.3438.3464,800
Mar 22, 202139.4939.6239.2539.4539.4547,600
Mar 19, 202138.4639.0838.4239.0339.03271,800
Mar 18, 202140.2040.2639.5139.5539.5555,800
Mar 17, 202140.2040.8339.7340.5240.52101,500
Mar 16, 202139.9940.4039.9340.3940.39145,600
Mar 15, 202139.6139.7439.3639.6839.68155,000
Mar 12, 202140.1040.8740.1040.8640.86143,300
Mar 11, 202141.2641.8240.9241.7541.75237,500
Mar 10, 202139.7539.7538.9239.2139.21222,600
Mar 09, 202138.9040.1738.9039.8939.89410,300
Mar 08, 202139.2139.3838.6538.9238.92388,300
Mar 05, 202143.0243.0941.6242.2242.22520,900
Mar 04, 202143.5844.2042.5042.7542.75304,700
Mar 03, 202145.5045.8545.3345.3745.37136,600
Mar 02, 202145.2045.3144.8044.8044.80169,400
Mar 01, 202145.8246.7945.6846.7146.71173,600
Feb 26, 202144.9745.1444.2544.4944.49255,900
Feb 25, 202147.0547.1145.3845.4345.43174,200
Feb 24, 202146.9847.5346.3647.5147.51216,000
Feb 23, 202148.4449.0747.6248.9748.97228,000
Feb 22, 202149.2849.4948.9149.0349.03283,500
Feb 19, 202153.6053.6452.9453.0053.00135,600
Feb 18, 202152.0852.8851.9352.8352.83218,700
Feb 17, 202155.9056.2755.6656.2056.20227,500
Feb 16, 202155.8455.9755.5855.9555.95132,200
Feb 12, 202154.6654.8554.3254.4854.4851,000
Feb 11, 202154.2554.9354.2554.9354.93226,900
Feb 10, 202154.2854.4752.9353.8253.82227,800
Feb 09, 202151.2352.2851.1952.2652.26277,900
Feb 08, 202148.6349.3448.6349.3449.34222,100
Feb 05, 202147.5147.5147.1647.3447.34103,700
Feb 04, 202147.0747.1146.5447.0847.0863,200
Feb 03, 202147.0947.6347.0047.5147.5193,800
Feb 02, 202147.0147.4647.0147.4447.44104,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...