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 (%)
Apr 30, 2021 17.16 17.20 17.13 17.20 1,600 +0.18(+1.03%)
Apr 29, 2021 17.02 17.11 17.01 17.02 2,857 -0.10(-0.57%)
Apr 28, 2021 17.17 17.22 17.12 17.12 18,988 -0.22(-1.28%)
Apr 27, 2021 17.35 17.38 17.32 17.34 5,978 -0.04(-0.24%)
Apr 26, 2021 17.45 17.45 17.38 17.38 1,941 +0.22(+1.30%)
Apr 23, 2021 17.19 17.26 17.14 17.16 3,300 -0.27(-1.55%)
Apr 22, 2021 17.41 17.48 17.39 17.43 5,724 +0.06(+0.34%)
Apr 21, 2021 17.44 17.46 17.34 17.37 10,804 -0.28(-1.58%)
Apr 20, 2021 17.61 17.69 17.60 17.65 9,340 +0.03(+0.17%)
Apr 19, 2021 17.59 17.65 17.59 17.62 19,659 -0.31(-1.72%)
Apr 16, 2021 17.93 17.95 17.93 17.93 2,400 -0.04(-0.22%)
Apr 15, 2021 17.97 17.97 17.91 17.97 12,067 -0.03(-0.18%)
Apr 14, 2021 18.00 18.00 17.91 18.00 6,998 -0.05(-0.26%)
Apr 13, 2021 18.14 18.14 18.04 18.05 25,160 -0.06(-0.32%)
Apr 12, 2021 18.19 18.19 18.08 18.11 8,107 +0.33(+1.84%)
Apr 09, 2021 17.85 17.85 17.78 17.78 8,700 +0.13(+0.73%)
Apr 08, 2021 17.60 17.65 17.59 17.65 2,807 +0.05(+0.29%)
Apr 07, 2021 17.54 17.70 17.54 17.60 12,308 +0.17(+0.98%)
Apr 06, 2021 17.46 17.46 17.39 17.43 4,200 +0.07(+0.40%)
Apr 05, 2021 17.37 17.49 17.35 17.36 10,428 -0.20(-1.14%)
Apr 01, 2021 17.60 17.60 17.50 17.56 16,100 -0.20(-1.10%)
Mar 31, 2021 17.70 17.83 17.70 17.76 2,282 -0.05(-0.31%)
Mar 30, 2021 17.85 17.86 17.78 17.81 3,593 -0.05(-0.28%)
Mar 29, 2021 17.92 17.93 17.84 17.86 5,727 +0.14(+0.82%)
Mar 26, 2021 17.87 17.95 17.72 17.72 13,800 -0.53(-2.93%)
Mar 25, 2021 18.30 18.37 18.25 18.25 20,284 +0.05(+0.27%)
Mar 24, 2021 18.12 18.22 18.11 18.20 18,412 +0.24(+1.36%)
Mar 23, 2021 17.85 17.96 17.85 17.96 8,985 +0.28(+1.56%)
Mar 22, 2021 17.72 17.76 17.68 17.68 7,097 -0.11(-0.62%)
Mar 19, 2021 17.86 17.94 17.79 17.79 23,700 +0.13(+0.74%)
Mar 18, 2021 17.52 17.70 17.52 17.66 17,391 +0.20(+1.15%)
Mar 17, 2021 17.54 17.66 17.40 17.46 22,942 -0.07(-0.41%)
Mar 16, 2021 17.59 17.61 17.53 17.53 3,929 -0.13(-0.73%)
Mar 15, 2021 17.66 17.73 17.65 17.66 9,642 +0.23(+1.33%)
Mar 12, 2021 17.51 17.61 17.43 17.43 7,800 +0.22(+1.27%)
Mar 11, 2021 17.35 17.45 17.21 17.21 28,182 -0.63(-3.53%)
Mar 10, 2021 17.94 17.94 17.77 17.84 10,697 +0.19(+1.07%)
Mar 09, 2021 17.93 17.93 17.58 17.65 13,947 -0.24(-1.34%)
Mar 08, 2021 17.73 17.99 17.73 17.89 31,166 +0.68(+3.96%)
Mar 05, 2021 17.10 17.35 17.06 17.21 42,500 +0.11(+0.63%)
Mar 04, 2021 17.00 17.19 16.86 17.10 25,910 +0.46(+2.76%)
Mar 03, 2021 16.62 16.65 16.57 16.64 22,367 -0.09(-0.54%)
Mar 02, 2021 16.68 16.77 16.67 16.73 10,640 +0.30(+1.83%)
Mar 01, 2021 16.55 16.60 16.43 16.43 42,318 -0.41(-2.43%)
Feb 26, 2021 16.70 16.88 16.70 16.84 22,700 +0.18(+1.08%)
Feb 25, 2021 16.39 16.67 16.38 16.66 83,019 +0.37(+2.27%)
Feb 24, 2021 16.39 16.50 16.29 16.29 12,227 +0.22(+1.37%)
Feb 23, 2021 16.19 16.30 16.05 16.07 19,027 +0.03(+0.19%)
Feb 22, 2021 16.00 16.06 15.98 16.04 25,477 +0.56(+3.62%)
Feb 19, 2021 15.37 15.48 15.37 15.48 4,800 -0.03(-0.19%)
Feb 18, 2021 15.58 15.62 15.50 15.51 37,784 +0.46(+3.05%)
Feb 17, 2021 15.08 15.12 15.05 15.05 18,948 -0.04(-0.26%)
Feb 16, 2021 15.12 15.13 15.09 15.09 15,212 -0.20(-1.31%)
Feb 12, 2021 15.25 15.31 15.25 15.29 16,700 +0.06(+0.39%)
Feb 11, 2021 15.36 15.36 15.23 15.23 10,688 -0.14(-0.91%)
Feb 10, 2021 15.36 15.48 15.35 15.37 15,442 -0.27(-1.73%)
Feb 09, 2021 15.84 15.84 15.62 15.64 28,339 -0.49(-3.04%)
Feb 08, 2021 16.25 16.25 16.11 16.13 13,614 -0.37(-2.24%)
Feb 05, 2021 16.40 16.50 16.40 16.50 4,900 +0.00(+0.00%)
Feb 04, 2021 16.54 16.55 16.50 16.50 7,423 +0.07(+0.43%)
Feb 03, 2021 16.49 16.52 16.43 16.43 10,432 -0.01(-0.09%)
Feb 02, 2021 16.53 16.53 16.44 16.44 4,692 -0.30(-1.80%)
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.