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 (%)
Apr 30, 2019 29.20 29.36 29.13 29.19 26,332 -0.11(-0.38%)
Apr 29, 2019 29.12 29.32 29.12 29.30 21,009 +0.22(+0.76%)
Apr 26, 2019 29.37 29.37 29.02 29.08 42,700 -0.15(-0.51%)
Apr 25, 2019 29.37 29.42 29.20 29.23 80,890 +0.65(+2.27%)
Apr 24, 2019 28.31 28.60 28.31 28.58 34,967 +0.28(+0.99%)
Apr 23, 2019 28.44 28.48 28.29 28.30 42,803 +0.10(+0.35%)
Apr 22, 2019 28.35 28.35 28.18 28.20 47,524 +0.38(+1.37%)
Apr 18, 2019 27.79 27.90 27.74 27.82 27,000 +0.12(+0.43%)
Apr 17, 2019 27.67 27.75 27.61 27.70 23,495 -0.17(-0.61%)
Apr 16, 2019 27.64 27.94 27.64 27.87 47,297 -0.77(-2.69%)
Apr 15, 2019 28.60 28.74 28.59 28.64 56,463 +0.64(+2.29%)
Apr 12, 2019 28.02 28.05 27.93 28.00 34,500 -0.66(-2.30%)
Apr 11, 2019 28.50 28.73 28.41 28.66 35,750 +0.78(+2.80%)
Apr 10, 2019 27.89 27.99 27.83 27.88 58,401 -0.14(-0.50%)
Apr 09, 2019 27.79 28.09 27.79 28.02 73,775 +0.29(+1.05%)
Apr 08, 2019 27.84 27.98 27.73 27.73 36,995 +0.17(+0.62%)
Apr 05, 2019 27.64 27.64 27.52 27.56 20,800 -0.20(-0.72%)
Apr 04, 2019 28.00 28.00 27.74 27.76 45,341 -0.45(-1.60%)
Apr 03, 2019 28.16 28.30 28.03 28.21 36,132 -0.38(-1.35%)
Apr 02, 2019 28.53 28.73 28.53 28.59 88,688 +0.08(+0.30%)
Apr 01, 2019 28.48 28.67 28.41 28.51 46,652 -1.06(-3.60%)
Mar 29, 2019 29.36 29.61 29.29 29.57 38,900 -0.96(-3.13%)
Mar 28, 2019 30.65 30.69 30.50 30.53 20,708 -0.05(-0.16%)
Mar 27, 2019 30.61 30.79 30.52 30.58 26,945 +0.06(+0.18%)
Mar 26, 2019 30.65 30.72 30.52 30.52 53,972 +0.12(+0.41%)
Mar 25, 2019 30.53 30.53 30.35 30.40 61,076 +0.21(+0.70%)
Mar 22, 2019 29.82 30.23 29.80 30.19 39,300 +0.67(+2.27%)
Mar 21, 2019 29.74 29.74 29.50 29.52 26,995 -0.06(-0.21%)
Mar 20, 2019 29.72 29.86 29.36 29.58 20,958 +0.01(+0.03%)
Mar 19, 2019 29.58 29.67 29.47 29.57 44,763 -0.40(-1.33%)
Mar 18, 2019 29.85 30.02 29.80 29.97 31,180 -0.67(-2.19%)
Mar 15, 2019 30.80 30.80 30.59 30.64 37,100 -0.64(-2.05%)
Mar 14, 2019 31.24 31.37 31.24 31.28 37,628 +0.38(+1.23%)
Mar 13, 2019 31.01 31.05 30.89 30.90 40,022 +0.36(+1.18%)
Mar 12, 2019 30.57 30.63 30.52 30.54 47,187 -0.10(-0.33%)
Mar 11, 2019 31.27 31.27 30.61 30.64 57,532 -1.41(-4.40%)
Mar 08, 2019 32.03 32.33 31.96 32.05 102,000 +1.12(+3.62%)
Mar 07, 2019 30.63 30.93 30.59 30.93 117,324 +0.82(+2.73%)
Mar 06, 2019 30.14 30.19 30.03 30.11 30,388 -0.09(-0.30%)
Mar 05, 2019 30.37 30.37 30.15 30.20 21,866 -0.20(-0.66%)
Mar 04, 2019 30.23 30.56 30.16 30.40 29,656 -0.24(-0.78%)
Mar 01, 2019 30.66 30.80 30.60 30.64 23,400 -0.75(-2.39%)
Feb 28, 2019 31.48 31.59 31.38 31.39 24,577 +0.11(+0.35%)
Feb 27, 2019 31.30 31.46 31.22 31.28 18,346 +0.14(+0.45%)
Feb 26, 2019 31.15 31.19 31.02 31.14 21,936 +0.48(+1.57%)
Feb 25, 2019 30.70 30.96 30.65 30.66 69,411 -2.21(-6.72%)
Feb 22, 2019 33.02 33.04 32.73 32.87 32,800 -0.98(-2.90%)
Feb 21, 2019 33.62 33.88 33.62 33.85 10,954 +0.31(+0.92%)
Feb 20, 2019 33.67 33.67 33.38 33.54 15,748 -0.17(-0.50%)
Feb 19, 2019 34.29 34.29 33.65 33.71 18,593 -1.00(-2.88%)
Feb 15, 2019 34.85 34.87 34.71 34.71 9,700 +0.20(+0.57%)
Feb 14, 2019 34.72 34.72 34.44 34.51 10,370 -0.08(-0.22%)
Feb 13, 2019 34.58 34.64 34.36 34.59 18,110 -0.67(-1.91%)
Feb 12, 2019 35.30 35.43 35.22 35.26 6,436 -0.32(-0.89%)
Feb 11, 2019 35.49 35.62 35.46 35.58 10,750 -0.94(-2.57%)
Feb 08, 2019 36.53 36.70 36.50 36.52 4,300 +0.27(+0.74%)
Feb 07, 2019 36.13 36.42 36.07 36.25 8,316 +0.34(+0.95%)
Feb 06, 2019 35.65 35.91 35.65 35.91 2,708 +0.26(+0.73%)
Feb 05, 2019 35.99 35.99 35.64 35.65 7,085 -0.43(-1.19%)
Feb 04, 2019 35.90 36.11 35.90 36.08 5,095 +0.13(+0.36%)
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.