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 (%)
Sep 30, 2019 30.45 30.45 30.27 30.37 7,501 -0.06(-0.19%)
Sep 27, 2019 30.02 30.58 29.92 30.43 15,900 +0.40(+1.33%)
Sep 26, 2019 30.02 30.13 30.01 30.03 18,466 +0.37(+1.23%)
Sep 25, 2019 29.89 29.95 29.67 29.67 11,499 -0.00(-0.01%)
Sep 24, 2019 29.62 29.77 29.56 29.67 14,695 -0.46(-1.54%)
Sep 23, 2019 30.21 30.23 30.08 30.13 7,997 +0.02(+0.07%)
Sep 20, 2019 29.69 30.15 29.69 30.11 21,800 +0.45(+1.52%)
Sep 19, 2019 29.60 29.72 29.55 29.66 12,439 -0.12(-0.40%)
Sep 18, 2019 29.68 29.89 29.68 29.78 7,409 +0.06(+0.20%)
Sep 17, 2019 29.86 29.90 29.72 29.72 27,262 +0.42(+1.44%)
Sep 16, 2019 29.22 29.34 29.22 29.30 1,820 +0.40(+1.37%)
Sep 13, 2019 28.95 28.95 28.81 28.90 6,600 -0.21(-0.72%)
Sep 12, 2019 29.29 29.30 29.03 29.12 16,674 -0.35(-1.20%)
Sep 11, 2019 29.58 29.62 29.47 29.47 9,169 +0.07(+0.24%)
Sep 10, 2019 29.30 29.43 29.30 29.40 16,668 +0.10(+0.34%)
Sep 09, 2019 29.32 29.39 29.28 29.30 19,953 -0.12(-0.39%)
Sep 06, 2019 29.30 29.44 29.30 29.42 8,400 -0.15(-0.50%)
Sep 05, 2019 29.62 29.68 29.52 29.56 32,554 -0.54(-1.78%)
Sep 04, 2019 30.17 30.21 30.09 30.10 19,125 -0.46(-1.51%)
Sep 03, 2019 30.73 30.74 30.56 30.56 28,254 -0.23(-0.75%)
Aug 30, 2019 30.78 30.88 30.76 30.79 8,900 +0.18(+0.59%)
Aug 29, 2019 30.68 30.72 30.55 30.61 5,783 -0.39(-1.26%)
Aug 28, 2019 31.22 31.22 30.93 31.00 34,329 +0.04(+0.13%)
Aug 27, 2019 30.67 30.97 30.60 30.96 15,301 +0.00(+0.00%)
Aug 26, 2019 30.99 31.08 30.90 30.96 36,351 -0.27(-0.86%)
Aug 23, 2019 30.76 31.34 30.60 31.23 59,300 +0.57(+1.86%)
Aug 22, 2019 30.56 30.74 30.56 30.66 10,558 +0.27(+0.89%)
Aug 21, 2019 30.63 30.65 30.38 30.39 11,524 -0.44(-1.43%)
Aug 20, 2019 30.65 30.84 30.65 30.83 16,270 +0.01(+0.03%)
Aug 19, 2019 30.67 30.82 30.56 30.82 18,714 -0.32(-1.03%)
Aug 16, 2019 31.27 31.31 31.06 31.14 25,400 -0.39(-1.24%)
Aug 15, 2019 31.70 31.70 31.50 31.53 25,811 -0.39(-1.22%)
Aug 14, 2019 31.88 31.94 31.67 31.92 48,030 +0.90(+2.90%)
Aug 13, 2019 32.05 32.05 30.81 31.02 48,967 -1.13(-3.51%)
Aug 12, 2019 32.10 32.19 31.99 32.15 39,443 -0.05(-0.16%)
Aug 09, 2019 32.05 32.37 32.01 32.20 32,300 +0.52(+1.65%)
Aug 08, 2019 31.87 31.87 31.59 31.68 37,973 -0.35(-1.10%)
Aug 07, 2019 32.64 32.72 32.03 32.03 78,359 -0.03(-0.09%)
Aug 06, 2019 32.00 32.30 31.93 32.06 125,247 -0.62(-1.90%)
Aug 05, 2019 32.11 32.83 32.11 32.68 76,801 +1.36(+4.34%)
Aug 02, 2019 30.91 31.34 30.91 31.32 33,100 +0.20(+0.64%)
Aug 01, 2019 30.08 31.24 29.90 31.12 46,772 +1.08(+3.60%)
Jul 31, 2019 29.79 30.14 29.71 30.04 25,261 +0.27(+0.91%)
Jul 30, 2019 29.67 29.84 29.67 29.77 7,754 +0.19(+0.65%)
Jul 29, 2019 29.61 29.67 29.58 29.58 8,596 -0.03(-0.11%)
Jul 26, 2019 29.62 29.62 29.54 29.61 9,000 -0.18(-0.60%)
Jul 25, 2019 29.57 29.79 29.57 29.79 7,609 +0.01(+0.03%)
Jul 24, 2019 29.92 29.92 29.78 29.78 15,478 -0.23(-0.77%)
Jul 23, 2019 30.04 30.14 30.01 30.01 9,896 -0.27(-0.89%)
Jul 22, 2019 30.20 30.30 30.11 30.28 15,113 +0.19(+0.63%)
Jul 19, 2019 29.94 30.09 29.94 30.09 15,200 +0.00(+0.00%)
Jul 18, 2019 30.32 30.32 30.09 30.09 33,466 +0.06(+0.20%)
Jul 17, 2019 30.03 30.12 30.00 30.03 21,677 +0.00(+0.00%)
Jul 16, 2019 29.94 30.06 29.91 30.03 30,808 +0.17(+0.57%)
Jul 15, 2019 29.93 29.93 29.84 29.86 19,729 -0.25(-0.83%)
Jul 12, 2019 30.12 30.22 30.06 30.11 35,800 -0.14(-0.46%)
Jul 11, 2019 30.08 30.30 30.08 30.25 41,500 +0.31(+1.04%)
Jul 10, 2019 29.91 30.01 29.84 29.94 53,437 -0.22(-0.73%)
Jul 09, 2019 30.22 30.22 30.05 30.16 40,317 +0.08(+0.27%)
Jul 08, 2019 30.14 30.14 29.98 30.08 29,509 +0.35(+1.18%)
Jul 05, 2019 29.62 29.82 29.57 29.73 16,700 +0.52(+1.78%)
Jul 03, 2019 29.30 29.33 29.21 29.21 6,000 +0.08(+0.27%)
Jul 02, 2019 29.03 29.17 28.97 29.13 8,870 +0.28(+0.97%)
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.