Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.64-0.17 (-0.57%)
At close: 03:59PM EDT
29.80 +0.16 (+0.54%)
After hours: 07:46PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202229.3629.6629.2229.6429.6443,800
Jun 30, 202229.5429.8729.3329.8129.8169,800
Jun 29, 202228.7228.7528.5428.6328.6340,400
Jun 28, 202229.6229.6228.9028.9728.9766,500
Jun 27, 202229.0129.1028.8028.8628.8637,500
Jun 24, 202228.3128.7028.2928.6428.6449,100
Jun 23, 202227.5827.9027.5227.7127.7140,500
Jun 22, 202226.7426.8826.5026.7026.7037,300
Jun 21, 202227.4027.7027.3027.5227.5253,200
Jun 17, 202227.0827.1526.7027.1027.1051,400
Jun 16, 202225.9826.3325.5926.1626.1648,200
Jun 15, 202226.5727.3026.3527.1427.14124,400
Jun 14, 202225.1925.4525.1925.4125.4144,200
Jun 13, 202224.6624.9824.3424.3824.38175,100
Jun 10, 202225.6125.6125.3625.4425.4458,300
Jun 09, 202225.2725.3824.8624.8624.86151,900
Jun 08, 202225.8726.1025.8125.8525.8585,900
Jun 07, 202225.5026.0725.5025.9825.9878,700
Jun 06, 202225.6825.8225.3025.3325.3385,700
Jun 03, 202225.2825.2824.7124.7524.7537,500
Jun 02, 202224.5325.1224.4225.1225.1263,800
Jun 01, 202224.4924.4923.7823.9223.9266,800
May 31, 202224.4024.4824.3024.3324.3385,600
May 27, 202223.2623.3123.0923.2223.2243,800
May 26, 202222.7023.0422.6622.9922.9957,900
May 25, 202222.8522.9222.6322.7922.7940,600
May 24, 202222.9923.0222.6822.8922.8985,900
May 23, 202223.9724.1723.8924.0424.0448,700
May 20, 202224.1124.1623.6324.0024.0051,100
May 19, 202222.8123.2622.8123.1623.1644,300
May 18, 202222.5022.5921.9321.9821.9829,000
May 17, 202223.0123.0222.6522.8822.8828,100
May 16, 202221.9622.1521.8922.0522.0523,600
May 13, 202222.0722.4622.0122.4222.4235,900
May 12, 202221.6922.0521.4921.8221.8224,400
May 11, 202222.2122.5421.9421.9421.9453,800
May 10, 202221.5621.6321.2021.5321.5320,000
May 09, 202221.0521.3820.7520.8020.8056,000
May 06, 202221.8522.0021.4021.7821.7844,100
May 05, 202223.0623.1021.9922.3022.3073,400
May 04, 202223.0023.6722.8923.6123.6175,300
May 03, 202223.3623.4823.1323.4423.44232,100
May 02, 202222.6922.9022.4822.9022.9036,900
Apr 29, 202223.1623.4022.9722.9822.98107,200
Apr 28, 202222.2322.2321.7422.1922.1968,400
Apr 27, 202222.1022.5722.1022.4222.4290,400
Apr 26, 202221.1421.1420.7320.8120.81162,700
Apr 25, 202221.1621.5220.9721.5221.52285,700
Apr 22, 202224.2924.4424.0424.1524.15100,600
Apr 21, 202224.7524.7524.0724.2324.2380,300
Apr 20, 202225.9125.9125.4825.6325.6386,600
Apr 19, 202226.6326.7026.3926.6726.6729,400
Apr 18, 202227.3127.4927.2727.4127.4129,500
Apr 14, 202227.6727.6927.5127.5527.5526,900
Apr 13, 202227.1027.5527.1027.4627.4626,500
Apr 12, 202227.5227.7027.3527.4227.4254,100
Apr 11, 202226.8526.8526.4426.4626.4640,900
Apr 08, 202228.2928.4028.1928.2128.2122,200
Apr 07, 202228.0628.1827.9128.0728.0733,700
Apr 06, 202228.9128.9128.3728.5628.5645,400
Apr 05, 202229.2429.2728.5228.5328.5343,200
Apr 04, 202229.0929.4129.0729.4029.4027,000
Apr 01, 202229.3029.4228.9529.2029.2034,600
Mar 31, 202228.4728.4728.1828.1928.1928,000
Mar 30, 202228.7828.9928.7628.8828.88136,600
Mar 29, 202227.4427.5527.2727.4827.4846,900
Mar 28, 202227.3727.4527.1427.3527.3531,700
Mar 25, 202227.8427.8427.6027.7727.7743,200
Mar 24, 202228.6828.8328.5328.8328.8329,600
Mar 23, 202228.6129.0028.5928.8528.8519,500
Mar 22, 202229.1329.3329.0329.2629.2639,700
Mar 22, 20220.052 Dividend
Mar 21, 202229.3129.3428.7429.0529.0051,000
Mar 18, 202228.8429.8528.6929.7829.7382,300
Mar 17, 202228.2328.7228.0228.7128.6671,400
Mar 16, 202229.4030.3028.9029.6729.62267,500
Mar 15, 202224.7425.6824.2824.8024.76187,200
Mar 14, 202227.6027.6426.6726.8326.78241,400
Mar 11, 202230.0630.0629.1029.2729.22210,000
Mar 10, 202229.5929.7329.3529.5829.5374,100
Mar 09, 202229.7629.7929.4029.6929.64110,500
Mar 08, 202229.6630.3529.4929.8729.8287,500
Mar 07, 202231.3331.3630.4130.4530.40153,600
Mar 04, 202232.8533.0632.7633.0532.9956,600
Mar 03, 202234.2434.2533.7533.8133.7549,400
Mar 02, 202235.0135.0434.6034.8334.7726,100
Mar 01, 202234.8635.1734.7934.9434.8840,600
Feb 28, 202234.5835.1334.5835.0635.0017,200
Feb 25, 202234.5635.0334.4035.0334.9790,900
Feb 24, 202233.0034.0832.8134.0834.02109,700
Feb 23, 202235.2035.2334.7534.7534.6920,100
Feb 22, 202234.7134.7434.2534.3134.2542,000
Feb 18, 202235.3635.5435.3335.4335.3735,200
Feb 17, 202235.1735.2434.8534.9034.8410,600
Feb 16, 202234.8535.2934.8535.2335.1715,200
Feb 15, 202234.7234.9934.7234.9234.8659,700
Feb 14, 202233.7933.8033.4633.6133.5536,900
Feb 11, 202234.7434.7933.8533.9633.9064,700
Feb 10, 202235.0535.5734.9235.3135.2535,100
Feb 09, 202235.5435.7235.4835.6035.5432,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement