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 (%)
Jan 31, 2018 27.21 27.28 27.09 27.22 5,716 -0.33(-1.18%)
Jan 30, 2018 27.42 27.54 27.42 27.54 6,517 +0.24(+0.88%)
Jan 29, 2018 27.25 27.34 27.25 27.30 8,952 +0.74(+2.78%)
Jan 26, 2018 26.59 26.66 26.52 26.57 22,130 -0.25(-0.93%)
Jan 25, 2018 26.71 26.84 26.71 26.82 5,465 +0.14(+0.54%)
Jan 24, 2018 26.75 26.75 26.61 26.67 10,114 -0.23(-0.85%)
Jan 23, 2018 26.96 27.01 26.89 26.90 5,504 -0.22(-0.82%)
Jan 22, 2018 27.22 27.22 26.86 27.12 7,483 -0.30(-1.08%)
Jan 19, 2018 27.63 27.63 27.40 27.42 6,762 -0.32(-1.14%)
Jan 18, 2018 27.75 27.77 27.73 27.74 17,352 -0.14(-0.52%)
Jan 17, 2018 27.98 28.04 27.87 27.88 23,275 -0.12(-0.44%)
Jan 16, 2018 27.88 28.04 27.87 28.00 28,198 -0.13(-0.48%)
Jan 12, 2018 28.14 28.14 28.14 0 -0.36(-1.28%)
Jan 11, 2018 28.61 28.61 28.49 28.50 7,819 -0.17(-0.60%)
Jan 10, 2018 28.67 28.69 28.67 28.68 3,788 -0.12(-0.40%)
Jan 09, 2018 28.76 28.79 28.74 28.79 3,371 +0.02(+0.07%)
Jan 08, 2018 28.90 28.90 28.70 28.77 11,717 -0.02(-0.07%)
Jan 05, 2018 28.81 28.94 28.78 28.79 5,588 -0.13(-0.46%)
Jan 04, 2018 28.89 28.99 28.89 28.92 5,701 -0.09(-0.30%)
Jan 03, 2018 29.02 29.13 29.01 29.01 3,806 -0.28(-0.95%)
Jan 02, 2018 29.37 29.37 29.24 29.29 6,338 -0.56(-1.86%)
Dec 29, 2017 29.84 29.84 29.84 0 -0.17(-0.57%)
Dec 28, 2017 30.31 30.39 30.02 30.02 2,721 -0.39(-1.29%)
Dec 27, 2017 30.38 30.44 30.38 30.41 3,099 +0.58(+1.96%)
Dec 26, 2017 29.83 29.87 29.82 29.83 2,411 -0.09(-0.32%)
Dec 22, 2017 29.92 30.02 29.91 29.92 2,721 +0.07(+0.22%)
Dec 21, 2017 30.08 30.08 29.85 29.85 2,073 -0.43(-1.42%)
Dec 20, 2017 30.33 30.42 30.29 30.29 1,199 +0.03(+0.10%)
Dec 19, 2017 30.20 30.54 30.20 30.26 3,354 -0.47(-1.54%)
Dec 18, 2017 30.78 30.78 30.67 30.73 1,598 +0.08(+0.26%)
Dec 15, 2017 30.60 30.73 30.60 30.65 6,721 +0.28(+0.93%)
Dec 14, 2017 30.22 30.44 30.22 30.37 4,186 +0.19(+0.63%)
Dec 13, 2017 30.24 30.24 30.17 30.18 6,906 -0.45(-1.46%)
Dec 12, 2017 30.57 30.63 30.56 30.62 3,535 +0.51(+1.69%)
Dec 11, 2017 30.30 30.30 30.10 30.11 14,235 -0.67(-2.18%)
Dec 08, 2017 30.83 30.83 30.78 30.78 1,419 -0.27(-0.87%)
Dec 07, 2017 31.18 31.87 30.99 31.06 21,907 +0.26(+0.85%)
Dec 06, 2017 30.67 30.89 30.61 30.79 3,819 +0.36(+1.20%)
Dec 05, 2017 30.61 30.61 30.42 30.43 2,458 -0.27(-0.87%)
Dec 04, 2017 30.67 30.67 30.67 30.70 9,780 -0.26(-0.84%)
Dec 01, 2017 30.72 31.10 30.72 30.96 13,901 +0.39(+1.29%)
Nov 30, 2017 30.67 30.76 30.55 30.56 11,075 +0.13(+0.43%)
Nov 29, 2017 30.34 30.52 30.34 30.43 21,316 +0.34(+1.13%)
Nov 28, 2017 30.15 30.18 30.09 30.09 5,619 -0.12(-0.41%)
Nov 27, 2017 30.21 30.23 30.10 30.22 10,002 +0.52(+1.74%)
Nov 24, 2017 29.72 29.81 29.67 29.70 13,942 +0.77(+2.67%)
Nov 22, 2017 28.91 28.96 28.90 28.93 6,272 +0.06(+0.22%)
Nov 21, 2017 29.13 29.13 28.87 28.87 7,938 -0.90(-3.02%)
Nov 20, 2017 29.82 29.82 29.72 29.76 3,748 -0.14(-0.46%)
Nov 17, 2017 29.94 29.94 29.85 29.90 12,409 +0.08(+0.27%)
Nov 16, 2017 30.00 30.00 29.81 29.82 3,086 -0.54(-1.78%)
Nov 15, 2017 30.33 30.50 30.29 30.36 13,628 +0.24(+0.80%)
Nov 14, 2017 29.97 30.13 29.97 30.12 13,501 +0.22(+0.74%)
Nov 13, 2017 29.90 29.93 29.74 29.90 17,504 -0.05(-0.18%)
Nov 10, 2017 29.99 30.29 29.90 29.96 6,283 -0.40(-1.31%)
Nov 09, 2017 30.40 30.40 30.33 30.35 4,781 -0.08(-0.25%)
Nov 08, 2017 30.29 30.46 30.29 30.43 1,148 +0.13(+0.44%)
Nov 07, 2017 30.24 30.35 30.22 30.30 8,354 -0.20(-0.66%)
Nov 06, 2017 30.64 30.64 30.48 30.50 9,944 -0.41(-1.33%)
Nov 03, 2017 30.76 30.96 30.76 30.91 3,789 +0.21(+0.69%)
Nov 02, 2017 30.67 30.78 30.67 30.70 3,760 +0.06(+0.18%)
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.