CSI 300 China A -1X Bear Direxion (NY: CHAD )

19.39 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 48.77 48.85 48.04 48.04 74,717 -2.00(-4.00%)
Jan 28, 2016 50.00 50.49 49.84 50.05 210,580 +0.53(+1.06%)
Jan 27, 2016 49.35 49.62 48.74 49.52 237,683 +0.90(+1.85%)
Jan 26, 2016 48.88 49.07 48.56 48.62 725,139 +1.40(+2.96%)
Jan 25, 2016 46.50 47.40 46.50 47.22 81,111 +1.01(+2.18%)
Jan 22, 2016 46.23 46.46 46.15 46.21 56,371 -0.65(-1.39%)
Jan 21, 2016 47.47 47.71 46.64 46.87 526,795 +0.38(+0.82%)
Jan 20, 2016 46.91 47.43 46.23 46.48 188,821 +1.11(+2.45%)
Jan 19, 2016 46.65 46.65 45.28 45.37 258,291 -2.74(-5.70%)
Jan 15, 2016 47.92 48.11 48.11 48.11 317,089 +2.32(+5.07%)
Jan 14, 2016 46.67 46.74 45.64 45.79 125,327 -1.96(-4.11%)
Jan 13, 2016 46.67 47.81 46.61 47.76 191,453 +2.22(+4.88%)
Jan 12, 2016 45.74 46.07 45.16 45.53 170,537 -0.94(-2.02%)
Jan 11, 2016 46.00 46.75 46.00 46.47 219,892 +1.05(+2.32%)
Jan 08, 2016 44.52 45.62 44.51 45.42 220,865 -0.12(-0.25%)
Jan 07, 2016 46.05 46.09 44.47 45.53 504,829 +1.32(+2.99%)
Jan 06, 2016 43.35 44.21 42.85 44.21 79,495 +1.23(+2.85%)
Jan 05, 2016 43.09 43.30 42.96 42.98 146,639 -0.94(-2.14%)
Jan 04, 2016 43.49 44.22 43.37 43.92 230,678 +3.54(+8.76%)
Dec 31, 2015 40.20 40.39 40.39 40.39 68,029 +0.25(+0.62%)
Dec 30, 2015 40.16 40.24 40.01 40.14 37,680 +0.21(+0.53%)
Dec 29, 2015 40.06 40.13 39.76 39.93 56,949 -0.55(-1.35%)
Dec 28, 2015 40.21 40.49 40.15 40.47 140,684 +1.39(+3.56%)
Dec 24, 2015 39.29 39.08 39.08 39.08 49,248 +0.16(+0.42%)
Dec 23, 2015 38.77 39.23 38.77 38.92 86,481 +0.48(+1.25%)
Dec 22, 2015 38.82 38.92 38.35 38.44 132,139 -0.57(-1.45%)
Dec 21, 2015 39.62 39.73 38.88 39.01 143,375 -1.31(-3.26%)
Dec 18, 2015 40.41 40.45 40.09 40.32 96,281 -0.10(-0.24%)
Dec 17, 2015 39.91 40.63 39.85 40.42 143,174 -0.43(-1.06%)
Dec 16, 2015 41.18 41.55 40.85 40.85 139,185 -0.33(-0.79%)
Dec 15, 2015 41.33 41.33 40.99 41.17 42,734 -0.16(-0.39%)
Dec 14, 2015 41.48 41.63 41.21 41.34 94,775 -1.53(-3.56%)
Dec 11, 2015 42.43 42.90 42.37 42.86 90,439 +0.73(+1.74%)
Dec 10, 2015 42.38 42.38 42.06 42.13 70,441 +0.01(+0.02%)
Dec 09, 2015 41.99 42.26 41.55 42.12 65,855 +0.12(+0.30%)
Dec 08, 2015 42.42 42.74 41.84 42.00 85,783 +0.52(+1.25%)
Dec 07, 2015 40.84 41.48 40.81 41.48 56,997 +0.54(+1.31%)
Dec 04, 2015 41.13 41.21 40.64 40.94 100,301 +0.28(+0.68%)
Dec 03, 2015 40.36 40.79 40.26 40.67 165,668 +0.12(+0.28%)
Dec 02, 2015 40.44 40.83 40.25 40.55 284,020 -1.32(-3.16%)
Dec 01, 2015 42.17 42.21 41.81 41.87 145,024 -0.28(-0.66%)
Nov 30, 2015 42.60 42.89 42.03 42.15 174,888 -0.58(-1.35%)
Nov 27, 2015 42.60 42.86 42.47 42.73 243,289 +2.62(+6.52%)
Nov 25, 2015 40.10 40.11 40.11 40.11 198,141 -0.46(-1.13%)
Nov 24, 2015 40.56 40.66 40.05 40.57 267,382 +0.09(+0.21%)
Nov 23, 2015 40.45 40.72 40.32 40.48 188,946 +0.42(+1.05%)
Nov 20, 2015 39.85 40.17 39.37 40.06 81,458 -0.14(-0.36%)
Nov 19, 2015 39.95 40.24 39.64 40.21 264,112 -0.34(-0.83%)
Nov 18, 2015 40.91 41.01 40.54 40.54 167,434 +0.12(+0.31%)
Nov 17, 2015 40.45 40.89 40.31 40.42 192,716 +0.16(+0.40%)
Nov 16, 2015 40.73 40.88 40.14 40.25 116,264 -1.82(-4.33%)
Nov 13, 2015 41.74 42.10 41.49 42.07 142,724 +1.44(+3.54%)
Nov 12, 2015 40.24 40.64 40.24 40.64 98,800 +0.95(+2.39%)
Nov 11, 2015 39.75 39.87 39.42 39.69 242,844 -0.25(-0.62%)
Nov 10, 2015 40.12 40.18 39.93 39.94 260,442 -0.22(-0.55%)
Nov 09, 2015 39.87 40.25 39.79 40.16 312,700 -0.13(-0.33%)
Nov 06, 2015 40.72 40.93 40.29 40.29 189,047 -0.87(-2.12%)
Nov 05, 2015 41.22 41.67 41.13 41.16 372,018 -0.94(-2.23%)
Nov 04, 2015 40.73 42.12 40.73 42.10 683,685 -1.76(-4.02%)
Nov 03, 2015 43.77 44.28 43.61 43.87 222,637 +0.03(+0.07%)
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.