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 (%)
Dec 31, 2019 27.53 27.54 27.43 27.43 8,100 -0.39(-1.38%)
Dec 30, 2019 27.70 27.82 27.69 27.82 19,962 -0.30(-1.06%)
Dec 27, 2019 28.05 28.12 28.00 28.11 9,300 +0.07(+0.26%)
Dec 26, 2019 28.15 28.15 28.00 28.04 5,006 -0.32(-1.12%)
Dec 24, 2019 28.36 28.36 28.36 28.36 600 -0.13(-0.46%)
Dec 23, 2019 28.43 28.53 28.43 28.49 5,457 +0.45(+1.61%)
Dec 20, 2019 28.09 28.12 28.04 28.04 4,600 -0.06(-0.21%)
Dec 19, 2019 28.15 28.15 28.07 28.10 8,549 +0.09(+0.32%)
Dec 18, 2019 28.05 28.05 28.01 28.01 10,323 +0.03(+0.11%)
Dec 17, 2019 28.08 28.08 27.96 27.98 12,800 -0.35(-1.22%)
Dec 16, 2019 28.27 28.33 28.20 28.33 16,674 -0.36(-1.26%)
Dec 13, 2019 28.51 28.83 28.27 28.69 32,400 +0.04(+0.13%)
Dec 12, 2019 28.80 29.01 28.60 28.65 101,495 -0.52(-1.78%)
Dec 11, 2019 29.28 29.35 29.17 29.17 9,382 -0.06(-0.19%)
Dec 10, 2019 29.25 29.25 29.18 29.23 7,743 -0.25(-0.85%)
Dec 09, 2019 29.31 29.48 29.31 29.48 15,987 +0.27(+0.91%)
Dec 06, 2019 29.23 29.25 29.21 29.21 7,700 -0.25(-0.85%)
Dec 05, 2019 29.43 29.54 29.43 29.46 26,899 -0.15(-0.51%)
Dec 04, 2019 29.64 29.64 29.57 29.61 20,834 -0.34(-1.14%)
Dec 03, 2019 30.04 30.19 29.95 29.95 110,299 +0.02(+0.07%)
Dec 02, 2019 29.81 29.97 29.81 29.93 12,957 +0.14(+0.47%)
Nov 29, 2019 29.79 29.79 29.74 29.79 5,900 +0.54(+1.85%)
Nov 27, 2019 29.35 29.41 29.24 29.25 8,300 -0.09(-0.31%)
Nov 26, 2019 29.43 29.44 29.34 29.34 14,633 -0.09(-0.32%)
Nov 25, 2019 29.43 29.46 29.38 29.43 10,039 -0.31(-1.03%)
Nov 22, 2019 29.68 29.78 29.62 29.74 14,400 +0.51(+1.74%)
Nov 21, 2019 29.21 29.30 29.21 29.23 14,838 -0.01(-0.03%)
Nov 20, 2019 29.13 29.32 29.11 29.24 11,648 +0.37(+1.28%)
Nov 19, 2019 28.84 28.88 28.78 28.87 5,715 -0.27(-0.93%)
Nov 18, 2019 29.17 29.17 29.10 29.14 5,485 -0.01(-0.03%)
Nov 15, 2019 29.17 29.20 29.12 29.15 4,100 +0.15(+0.53%)
Nov 14, 2019 29.02 29.13 29.00 29.00 1,594 -0.24(-0.82%)
Nov 13, 2019 29.20 29.27 29.14 29.24 5,581 +0.09(+0.29%)
Nov 12, 2019 29.09 29.16 29.09 29.15 7,842 +0.24(+0.84%)
Nov 11, 2019 28.95 28.97 28.87 28.91 3,104 +0.52(+1.83%)
Nov 08, 2019 28.41 28.61 28.38 28.39 6,200 +0.18(+0.64%)
Nov 07, 2019 28.26 28.26 28.09 28.21 6,555 -0.38(-1.34%)
Nov 06, 2019 28.53 28.64 28.50 28.59 7,742 +0.20(+0.71%)
Nov 05, 2019 28.35 28.48 28.33 28.39 10,317 -0.21(-0.73%)
Nov 04, 2019 28.58 28.61 28.55 28.60 9,394 -0.24(-0.83%)
Nov 01, 2019 28.83 28.93 28.83 28.84 17,000 -0.63(-2.14%)
Oct 31, 2019 29.44 29.58 29.44 29.47 11,057 +0.15(+0.51%)
Oct 30, 2019 29.52 29.54 29.30 29.32 5,059 +0.04(+0.13%)
Oct 29, 2019 29.21 29.30 29.21 29.28 7,882 +0.31(+1.06%)
Oct 28, 2019 29.00 29.04 28.93 28.97 10,400 -0.21(-0.70%)
Oct 25, 2019 29.47 29.47 29.18 29.18 3,700 -0.34(-1.14%)
Oct 24, 2019 29.53 29.57 29.48 29.52 4,926 +0.12(+0.40%)
Oct 23, 2019 29.60 29.60 29.39 29.40 5,025 -0.01(-0.03%)
Oct 22, 2019 29.35 29.42 29.35 29.41 2,709 -0.01(-0.04%)
Oct 21, 2019 29.47 29.50 29.42 29.42 4,080 -0.22(-0.74%)
Oct 18, 2019 29.57 29.70 29.57 29.64 19,300 +0.47(+1.63%)
Oct 17, 2019 29.20 29.20 29.16 29.17 929 -0.12(-0.42%)
Oct 16, 2019 29.44 29.44 29.29 29.29 5,825 +0.16(+0.56%)
Oct 15, 2019 29.16 29.16 29.06 29.13 3,620 +0.06(+0.22%)
Oct 14, 2019 28.97 29.06 28.96 29.06 4,265 -0.13(-0.44%)
Oct 11, 2019 29.36 29.36 29.01 29.19 12,600 -0.41(-1.39%)
Oct 10, 2019 29.73 29.73 29.51 29.60 8,507 -0.53(-1.75%)
Oct 09, 2019 30.11 30.13 30.06 30.13 4,244 -0.52(-1.69%)
Oct 08, 2019 30.60 30.65 30.50 30.65 7,260 +0.34(+1.11%)
Oct 07, 2019 30.44 30.44 30.27 30.31 3,010 +0.06(+0.20%)
Oct 04, 2019 30.49 30.49 30.25 30.25 5,800 -0.10(-0.32%)
Oct 03, 2019 30.45 30.51 30.34 30.35 5,295 -0.21(-0.69%)
Oct 02, 2019 30.55 30.68 30.55 30.56 11,235 +0.09(+0.30%)
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.