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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.64

-0.17

(-0.57%)

At close: 03:59PM EDT

29.80

+0.16

(+0.54%)

After hours:

07:46PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	29.36	29.66	29.22	29.64	29.64	43,800
Jun 30, 2022	29.54	29.87	29.33	29.81	29.81	69,800
Jun 29, 2022	28.72	28.75	28.54	28.63	28.63	40,400
Jun 28, 2022	29.62	29.62	28.90	28.97	28.97	66,500
Jun 27, 2022	29.01	29.10	28.80	28.86	28.86	37,500
Jun 24, 2022	28.31	28.70	28.29	28.64	28.64	49,100
Jun 23, 2022	27.58	27.90	27.52	27.71	27.71	40,500
Jun 22, 2022	26.74	26.88	26.50	26.70	26.70	37,300
Jun 21, 2022	27.40	27.70	27.30	27.52	27.52	53,200
Jun 17, 2022	27.08	27.15	26.70	27.10	27.10	51,400
Jun 16, 2022	25.98	26.33	25.59	26.16	26.16	48,200
Jun 15, 2022	26.57	27.30	26.35	27.14	27.14	124,400
Jun 14, 2022	25.19	25.45	25.19	25.41	25.41	44,200
Jun 13, 2022	24.66	24.98	24.34	24.38	24.38	175,100
Jun 10, 2022	25.61	25.61	25.36	25.44	25.44	58,300
Jun 09, 2022	25.27	25.38	24.86	24.86	24.86	151,900
Jun 08, 2022	25.87	26.10	25.81	25.85	25.85	85,900
Jun 07, 2022	25.50	26.07	25.50	25.98	25.98	78,700
Jun 06, 2022	25.68	25.82	25.30	25.33	25.33	85,700
Jun 03, 2022	25.28	25.28	24.71	24.75	24.75	37,500
Jun 02, 2022	24.53	25.12	24.42	25.12	25.12	63,800
Jun 01, 2022	24.49	24.49	23.78	23.92	23.92	66,800
May 31, 2022	24.40	24.48	24.30	24.33	24.33	85,600
May 27, 2022	23.26	23.31	23.09	23.22	23.22	43,800
May 26, 2022	22.70	23.04	22.66	22.99	22.99	57,900
May 25, 2022	22.85	22.92	22.63	22.79	22.79	40,600
May 24, 2022	22.99	23.02	22.68	22.89	22.89	85,900
May 23, 2022	23.97	24.17	23.89	24.04	24.04	48,700
May 20, 2022	24.11	24.16	23.63	24.00	24.00	51,100
May 19, 2022	22.81	23.26	22.81	23.16	23.16	44,300
May 18, 2022	22.50	22.59	21.93	21.98	21.98	29,000
May 17, 2022	23.01	23.02	22.65	22.88	22.88	28,100
May 16, 2022	21.96	22.15	21.89	22.05	22.05	23,600
May 13, 2022	22.07	22.46	22.01	22.42	22.42	35,900
May 12, 2022	21.69	22.05	21.49	21.82	21.82	24,400
May 11, 2022	22.21	22.54	21.94	21.94	21.94	53,800
May 10, 2022	21.56	21.63	21.20	21.53	21.53	20,000
May 09, 2022	21.05	21.38	20.75	20.80	20.80	56,000
May 06, 2022	21.85	22.00	21.40	21.78	21.78	44,100
May 05, 2022	23.06	23.10	21.99	22.30	22.30	73,400
May 04, 2022	23.00	23.67	22.89	23.61	23.61	75,300
May 03, 2022	23.36	23.48	23.13	23.44	23.44	232,100
May 02, 2022	22.69	22.90	22.48	22.90	22.90	36,900
Apr 29, 2022	23.16	23.40	22.97	22.98	22.98	107,200
Apr 28, 2022	22.23	22.23	21.74	22.19	22.19	68,400
Apr 27, 2022	22.10	22.57	22.10	22.42	22.42	90,400
Apr 26, 2022	21.14	21.14	20.73	20.81	20.81	162,700
Apr 25, 2022	21.16	21.52	20.97	21.52	21.52	285,700
Apr 22, 2022	24.29	24.44	24.04	24.15	24.15	100,600
Apr 21, 2022	24.75	24.75	24.07	24.23	24.23	80,300
Apr 20, 2022	25.91	25.91	25.48	25.63	25.63	86,600
Apr 19, 2022	26.63	26.70	26.39	26.67	26.67	29,400
Apr 18, 2022	27.31	27.49	27.27	27.41	27.41	29,500
Apr 14, 2022	27.67	27.69	27.51	27.55	27.55	26,900
Apr 13, 2022	27.10	27.55	27.10	27.46	27.46	26,500
Apr 12, 2022	27.52	27.70	27.35	27.42	27.42	54,100
Apr 11, 2022	26.85	26.85	26.44	26.46	26.46	40,900
Apr 08, 2022	28.29	28.40	28.19	28.21	28.21	22,200
Apr 07, 2022	28.06	28.18	27.91	28.07	28.07	33,700
Apr 06, 2022	28.91	28.91	28.37	28.56	28.56	45,400
Apr 05, 2022	29.24	29.27	28.52	28.53	28.53	43,200
Apr 04, 2022	29.09	29.41	29.07	29.40	29.40	27,000
Apr 01, 2022	29.30	29.42	28.95	29.20	29.20	34,600
Mar 31, 2022	28.47	28.47	28.18	28.19	28.19	28,000
Mar 30, 2022	28.78	28.99	28.76	28.88	28.88	136,600
Mar 29, 2022	27.44	27.55	27.27	27.48	27.48	46,900
Mar 28, 2022	27.37	27.45	27.14	27.35	27.35	31,700
Mar 25, 2022	27.84	27.84	27.60	27.77	27.77	43,200
Mar 24, 2022	28.68	28.83	28.53	28.83	28.83	29,600
Mar 23, 2022	28.61	29.00	28.59	28.85	28.85	19,500
Mar 22, 2022	29.13	29.33	29.03	29.26	29.26	39,700
Mar 22, 2022	0.052 Dividend
Mar 21, 2022	29.31	29.34	28.74	29.05	29.00	51,000
Mar 18, 2022	28.84	29.85	28.69	29.78	29.73	82,300
Mar 17, 2022	28.23	28.72	28.02	28.71	28.66	71,400
Mar 16, 2022	29.40	30.30	28.90	29.67	29.62	267,500
Mar 15, 2022	24.74	25.68	24.28	24.80	24.76	187,200
Mar 14, 2022	27.60	27.64	26.67	26.83	26.78	241,400
Mar 11, 2022	30.06	30.06	29.10	29.27	29.22	210,000
Mar 10, 2022	29.59	29.73	29.35	29.58	29.53	74,100
Mar 09, 2022	29.76	29.79	29.40	29.69	29.64	110,500
Mar 08, 2022	29.66	30.35	29.49	29.87	29.82	87,500
Mar 07, 2022	31.33	31.36	30.41	30.45	30.40	153,600
Mar 04, 2022	32.85	33.06	32.76	33.05	32.99	56,600
Mar 03, 2022	34.24	34.25	33.75	33.81	33.75	49,400
Mar 02, 2022	35.01	35.04	34.60	34.83	34.77	26,100
Mar 01, 2022	34.86	35.17	34.79	34.94	34.88	40,600
Feb 28, 2022	34.58	35.13	34.58	35.06	35.00	17,200
Feb 25, 2022	34.56	35.03	34.40	35.03	34.97	90,900
Feb 24, 2022	33.00	34.08	32.81	34.08	34.02	109,700
Feb 23, 2022	35.20	35.23	34.75	34.75	34.69	20,100
Feb 22, 2022	34.71	34.74	34.25	34.31	34.25	42,000
Feb 18, 2022	35.36	35.54	35.33	35.43	35.37	35,200
Feb 17, 2022	35.17	35.24	34.85	34.90	34.84	10,600
Feb 16, 2022	34.85	35.29	34.85	35.23	35.17	15,200
Feb 15, 2022	34.72	34.99	34.72	34.92	34.86	59,700
Feb 14, 2022	33.79	33.80	33.46	33.61	33.55	36,900
Feb 11, 2022	34.74	34.79	33.85	33.96	33.90	64,700
Feb 10, 2022	35.05	35.57	34.92	35.31	35.25	35,100
Feb 09, 2022	35.54	35.72	35.48	35.60	35.54	32,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil110.57+2.14(+1.97%)

Gold1,809.40+7.90(+0.44%)

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

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
110.57
+2.14(+1.97%)

Gold
1,809.40
+7.90(+0.44%)