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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.56 45.67 45.12 45.31 343,697 -0.35(-0.77%)
Oct 29, 2015 45.32 45.67 44.54 45.66 252,740 -0.01(-0.02%)
Oct 28, 2015 45.31 46.05 45.31 45.67 358,859 +0.92(+2.06%)
Oct 27, 2015 44.85 45.65 44.03 44.75 371,110 -0.15(-0.33%)
Oct 26, 2015 44.20 44.95 44.20 44.90 161,014 +1.43(+3.29%)
Oct 23, 2015 43.87 44.25 43.32 43.47 287,843 -1.48(-3.29%)
Oct 22, 2015 45.38 46.03 44.66 44.95 345,147 -1.91(-4.08%)
Oct 21, 2015 48.00 48.00 46.22 46.86 442,882 +1.74(+3.86%)
Oct 20, 2015 45.17 45.50 44.88 45.12 180,917 -0.68(-1.48%)
Oct 19, 2015 45.68 45.92 45.27 45.80 277,444 +0.80(+1.78%)
Oct 16, 2015 45.39 45.52 44.73 45.00 437,152 -0.35(-0.77%)
Oct 15, 2015 46.39 46.47 45.32 45.35 120,014 -2.39(-5.01%)
Oct 14, 2015 47.80 47.99 47.31 47.74 142,163 +0.26(+0.55%)
Oct 13, 2015 47.46 49.82 46.95 47.48 348,997 +0.92(+1.98%)
Oct 12, 2015 46.80 47.10 46.00 46.56 154,522 -1.58(-3.28%)
Oct 09, 2015 48.32 48.54 48.03 48.14 157,032 +0.18(+0.38%)
Oct 08, 2015 48.47 49.16 47.85 47.96 202,828 +0.66(+1.40%)
Oct 07, 2015 47.16 47.61 46.65 47.30 257,590 -1.12(-2.31%)
Oct 06, 2015 48.14 48.80 48.11 48.42 199,211 +0.22(+0.46%)
Oct 05, 2015 48.61 48.69 48.00 48.20 367,494 -0.81(-1.65%)
Oct 02, 2015 50.75 50.75 48.81 49.01 427,175 -1.36(-2.70%)
Oct 01, 2015 50.55 50.84 50.25 50.37 164,108 -0.22(-0.43%)
Sep 30, 2015 50.75 51.42 50.55 50.59 233,662 -0.63(-1.23%)
Sep 29, 2015 51.82 52.25 51.10 51.22 165,799 -0.73(-1.41%)
Sep 28, 2015 51.30 51.98 50.88 51.95 180,347 +0.65(+1.27%)
Sep 25, 2015 50.78 51.45 50.32 51.30 126,484 +1.04(+2.07%)
Sep 24, 2015 50.78 50.99 50.20 50.26 295,257 -0.27(-0.53%)
Sep 23, 2015 50.85 51.45 50.40 50.53 133,256 +0.08(+0.16%)
Sep 22, 2015 50.56 50.92 50.33 50.45 310,528 +0.59(+1.18%)
Sep 21, 2015 50.38 50.56 49.39 49.86 201,924 -1.95(-3.76%)
Sep 18, 2015 51.95 52.36 50.60 51.81 334,058 +1.14(+2.25%)
Sep 17, 2015 51.57 51.81 50.00 50.67 310,677 +0.32(+0.64%)
Sep 16, 2015 50.89 50.89 50.02 50.35 137,505 -2.40(-4.55%)
Sep 15, 2015 53.88 54.14 52.33 52.75 339,434 +0.05(+0.09%)
Sep 14, 2015 51.91 53.42 51.91 52.70 220,691 +2.30(+4.56%)
Sep 11, 2015 50.96 51.31 50.40 50.40 273,347 -0.56(-1.10%)
Sep 10, 2015 51.11 51.88 50.33 50.96 266,838 -1.18(-2.26%)
Sep 09, 2015 50.46 52.22 50.30 52.14 195,072 +1.64(+3.25%)
Sep 08, 2015 51.56 51.97 50.50 50.50 340,018 -6.70(-11.71%)
Sep 04, 2015 56.02 57.20 57.20 57.20 860,500 +1.84(+3.32%)
Sep 03, 2015 54.99 55.81 54.20 55.36 1,188,129 +0.59(+1.08%)
Sep 02, 2015 55.53 56.93 54.77 54.77 1,168,925 -1.55(-2.75%)
Sep 01, 2015 55.70 56.83 55.13 56.32 1,006,545 +2.37(+4.39%)
Aug 31, 2015 53.57 54.50 52.93 53.95 426,683 +0.72(+1.35%)
Aug 28, 2015 54.28 54.28 52.58 53.23 183,948 +0.18(+0.34%)
Aug 27, 2015 54.27 54.77 53.00 53.05 571,725 -4.10(-7.17%)
Aug 26, 2015 59.40 60.30 56.02 57.15 730,979 -1.63(-2.78%)
Aug 25, 2015 55.68 58.84 55.50 58.78 1,240,988 +0.28(+0.48%)
Aug 24, 2015 60.09 64.45 57.00 58.50 733,944 +6.35(+12.18%)
Aug 21, 2015 51.94 52.35 51.00 52.15 812,147 +1.87(+3.72%)
Aug 20, 2015 49.31 50.29 49.31 50.28 780,725 +1.77(+3.65%)
Aug 19, 2015 48.21 48.97 47.71 48.51 289,369 -0.07(-0.14%)
Aug 18, 2015 48.50 48.95 48.01 48.58 497,135 +2.80(+6.12%)
Aug 17, 2015 45.36 45.84 45.26 45.78 185,371 +0.50(+1.10%)
Aug 14, 2015 45.05 45.47 45.05 45.28 79,729 +0.07(+0.15%)
Aug 13, 2015 45.15 45.27 44.77 45.21 108,421 -1.26(-2.71%)
Aug 12, 2015 46.59 46.79 46.10 46.47 213,181 +1.37(+3.04%)
Aug 11, 2015 45.58 45.95 45.02 45.10 244,998 +0.97(+2.20%)
Aug 10, 2015 44.00 44.35 43.72 44.13 303,073 -2.36(-5.08%)
Aug 07, 2015 46.71 46.71 46.29 46.49 153,675 -0.88(-1.86%)
Aug 06, 2015 47.79 47.79 47.23 47.37 216,043 +0.23(+0.49%)
Aug 05, 2015 47.28 47.36 47.00 47.14 306,421 +0.85(+1.84%)
Aug 04, 2015 46.65 46.65 45.60 46.29 435,452 -1.76(-3.66%)
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.