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 28, 2018 35.97 35.99 35.64 35.80 33,300 -0.30(-0.83%)
Sep 27, 2018 36.08 36.18 35.59 36.10 7,533 +0.23(+0.64%)
Sep 26, 2018 36.06 36.06 35.55 35.87 13,313 -0.43(-1.18%)
Sep 25, 2018 36.23 36.32 36.18 36.30 6,849 -0.14(-0.39%)
Sep 24, 2018 36.23 36.80 36.23 36.44 18,346 +0.45(+1.25%)
Sep 21, 2018 36.05 36.15 35.86 35.99 15,600 -0.83(-2.25%)
Sep 20, 2018 36.89 37.00 36.70 36.82 9,731 -0.09(-0.24%)
Sep 19, 2018 37.18 37.18 36.77 36.91 14,354 -0.60(-1.60%)
Sep 18, 2018 37.86 37.86 37.42 37.51 31,947 -1.08(-2.80%)
Sep 17, 2018 38.60 38.79 38.31 38.59 19,133 +0.20(+0.52%)
Sep 14, 2018 37.96 38.57 37.96 38.39 24,700 +0.73(+1.94%)
Sep 13, 2018 37.64 37.67 37.44 37.66 13,937 -0.24(-0.63%)
Sep 12, 2018 38.81 38.81 37.81 37.90 26,834 -0.87(-2.23%)
Sep 11, 2018 39.14 39.27 38.77 38.77 20,650 +0.41(+1.07%)
Sep 10, 2018 38.16 38.35 38.16 38.35 11,064 +0.38(+1.01%)
Sep 07, 2018 37.72 38.11 37.50 37.97 23,800 +0.37(+0.97%)
Sep 06, 2018 37.35 37.75 37.35 37.60 5,836 +0.12(+0.31%)
Sep 05, 2018 37.26 37.54 37.26 37.49 9,671 +0.69(+1.87%)
Sep 04, 2018 36.78 37.04 36.50 36.80 8,348 -0.26(-0.70%)
Aug 31, 2018 37.06 37.06 37.06 0 -0.13(-0.36%)
Aug 30, 2018 36.71 37.30 36.65 37.20 18,597 +1.01(+2.78%)
Aug 29, 2018 36.32 36.48 36.17 36.19 6,838 +0.08(+0.22%)
Aug 28, 2018 35.86 36.15 35.86 36.11 10,340 +0.26(+0.73%)
Aug 27, 2018 36.05 36.19 35.77 35.85 14,662 -0.82(-2.24%)
Aug 24, 2018 37.10 37.10 36.67 36.67 16,300 -1.04(-2.76%)
Aug 23, 2018 37.25 37.74 37.01 37.71 11,096 +0.42(+1.13%)
Aug 22, 2018 37.30 37.30 37.17 37.29 24,103 +0.50(+1.36%)
Aug 21, 2018 37.62 37.62 36.77 36.79 26,328 -0.91(-2.41%)
Aug 20, 2018 37.69 37.84 37.69 37.70 18,234 +0.12(+0.32%)
Aug 17, 2018 38.59 38.69 37.50 37.58 26,800 -0.39(-1.02%)
Aug 16, 2018 38.19 38.19 37.69 37.97 28,642 -0.60(-1.57%)
Aug 15, 2018 38.34 38.84 38.34 38.57 14,703 +1.57(+4.25%)
Aug 14, 2018 36.95 37.09 36.81 37.00 8,962 +0.06(+0.16%)
Aug 13, 2018 36.77 37.11 36.63 36.94 7,253 +0.18(+0.49%)
Aug 10, 2018 36.60 36.97 36.60 36.76 7,900 +0.54(+1.49%)
Aug 09, 2018 36.50 36.51 36.18 36.22 10,971 -1.16(-3.10%)
Aug 08, 2018 37.38 37.65 37.38 37.38 14,348 +0.84(+2.31%)
Aug 07, 2018 36.85 37.02 36.51 36.54 13,002 -1.63(-4.28%)
Aug 06, 2018 37.96 38.22 37.96 38.17 17,224 +0.78(+2.09%)
Aug 03, 2018 37.40 37.47 37.31 37.39 15,200 +0.29(+0.78%)
Aug 02, 2018 37.46 37.46 37.02 37.10 16,409 +0.73(+2.00%)
Aug 01, 2018 36.00 36.43 36.00 36.37 9,542 +1.44(+4.12%)
Jul 31, 2018 35.45 35.45 34.77 34.93 6,992 -0.53(-1.50%)
Jul 30, 2018 35.19 35.46 35.19 35.46 8,892 +0.06(+0.18%)
Jul 27, 2018 35.25 35.43 35.24 35.40 6,400 +0.24(+0.68%)
Jul 26, 2018 35.18 35.18 35.00 35.16 13,923 +0.71(+2.06%)
Jul 25, 2018 34.51 34.65 34.45 34.45 26,501 +0.00(+0.00%)
Jul 24, 2018 34.80 34.82 34.45 34.45 36,857 -1.10(-3.11%)
Jul 23, 2018 35.41 35.60 35.27 35.55 9,112 +0.05(+0.15%)
Jul 20, 2018 36.09 36.09 35.50 35.50 17,830 -1.05(-2.87%)
Jul 19, 2018 36.46 36.70 36.46 36.55 8,212 +0.50(+1.39%)
Jul 18, 2018 36.00 36.29 36.00 36.05 11,809 +0.32(+0.90%)
Jul 17, 2018 35.82 35.90 35.73 35.73 5,736 +0.12(+0.33%)
Jul 16, 2018 35.55 35.70 35.53 35.61 5,164 +0.13(+0.37%)
Jul 13, 2018 35.35 35.56 35.35 35.48 4,890 +0.18(+0.51%)
Jul 12, 2018 35.70 35.70 35.30 35.30 15,165 -1.41(-3.84%)
Jul 11, 2018 36.28 36.71 36.28 36.71 14,865 +1.32(+3.73%)
Jul 10, 2018 35.44 35.62 35.39 35.39 11,366 -0.09(-0.25%)
Jul 09, 2018 35.65 35.99 35.48 35.48 24,378 -1.33(-3.61%)
Jul 06, 2018 37.00 37.06 36.71 36.81 21,189 -0.33(-0.89%)
Jul 05, 2018 36.83 37.17 36.68 37.14 38,879 +0.59(+1.62%)
Jul 03, 2018 36.55 36.55 36.55 0 -0.16(-0.44%)
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.