CSI 300 China A 1X Direxion (NY: CHAD )

17.89 USD +0.68 (+3.95%)
Official Closing Price Updated: 4:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.21 36.23 35.91 35.93 7,553 -0.37(-1.02%)
Jan 30, 2019 36.49 36.73 36.30 36.30 5,700 -0.42(-1.14%)
Jan 29, 2019 36.55 36.74 36.54 36.72 5,419 -0.02(-0.05%)
Jan 28, 2019 36.70 36.84 36.66 36.74 6,721 +0.32(+0.88%)
Jan 25, 2019 36.51 36.62 36.38 36.42 13,900 -0.60(-1.62%)
Jan 24, 2019 37.13 37.18 36.96 37.02 31,824 -0.35(-0.94%)
Jan 23, 2019 37.46 37.49 37.29 37.37 14,389 -0.31(-0.83%)
Jan 22, 2019 37.50 37.75 37.43 37.68 14,190 +0.79(+2.15%)
Jan 18, 2019 36.85 37.01 36.80 36.89 54,900 -0.33(-0.88%)
Jan 17, 2019 37.70 37.70 37.14 37.22 9,895 -0.05(-0.14%)
Jan 16, 2019 37.30 37.30 37.06 37.27 10,068 -0.26(-0.69%)
Jan 15, 2019 37.69 37.69 37.51 37.53 11,266 -0.67(-1.77%)
Jan 14, 2019 38.26 38.27 38.10 38.20 17,305 +0.36(+0.96%)
Jan 11, 2019 37.98 38.12 37.81 37.84 4,100 -0.21(-0.56%)
Jan 10, 2019 38.36 38.36 38.05 38.05 3,520 -0.11(-0.28%)
Jan 09, 2019 38.49 38.49 38.06 38.16 13,443 -0.68(-1.75%)
Jan 08, 2019 38.88 38.94 38.77 38.84 6,157 +0.05(+0.14%)
Jan 07, 2019 38.83 39.09 38.75 38.78 12,610 -0.03(-0.07%)
Jan 04, 2019 39.38 39.38 38.73 38.81 16,300 -1.74(-4.29%)
Jan 03, 2019 40.42 40.58 40.28 40.55 17,226 +0.43(+1.07%)
Jan 02, 2019 40.38 40.38 40.08 40.12 12,247 +0.34(+0.85%)
Dec 31, 2018 39.38 39.84 39.37 39.78 19,600 +0.06(+0.15%)
Dec 28, 2018 39.66 39.87 39.60 39.72 13,100 -0.26(-0.65%)
Dec 27, 2018 40.22 40.37 39.98 39.98 13,184 +0.27(+0.69%)
Dec 26, 2018 40.21 40.27 39.71 39.71 9,809 -0.54(-1.34%)
Dec 24, 2018 40.24 40.25 39.91 40.24 12,200 +0.00(+0.01%)
Dec 21, 2018 39.75 40.36 39.74 40.24 76,600 +0.90(+2.29%)
Dec 20, 2018 39.32 39.43 39.14 39.34 15,383 -0.00(-0.01%)
Dec 19, 2018 38.65 39.45 38.60 39.34 14,837 +0.98(+2.56%)
Dec 18, 2018 38.41 38.48 38.27 38.36 7,658 -0.18(-0.47%)
Dec 17, 2018 38.35 38.66 38.27 38.54 7,433 +0.53(+1.39%)
Dec 14, 2018 38.17 38.17 37.93 38.01 12,700 +0.57(+1.51%)
Dec 13, 2018 37.43 37.60 37.34 37.44 3,873 -0.41(-1.09%)
Dec 12, 2018 37.71 37.85 37.67 37.85 11,009 -0.17(-0.43%)
Dec 11, 2018 37.91 38.27 37.91 38.02 19,800 -0.42(-1.09%)
Dec 10, 2018 38.47 38.80 38.30 38.44 13,465 +0.22(+0.58%)
Dec 07, 2018 37.87 38.27 37.68 38.22 11,400 +0.62(+1.65%)
Dec 06, 2018 38.00 38.23 37.60 37.60 17,229 +0.43(+1.16%)
Dec 04, 2018 36.55 37.17 36.50 37.17 16,400 +0.52(+1.42%)
Dec 03, 2018 36.62 36.77 36.26 36.65 39,461 -1.34(-3.53%)
Nov 30, 2018 38.45 38.49 37.93 37.99 69,700 -0.51(-1.32%)
Nov 29, 2018 38.49 38.78 38.42 38.50 11,844 +0.72(+1.91%)
Nov 28, 2018 38.37 38.52 37.77 37.78 11,780 -1.03(-2.65%)
Nov 27, 2018 38.87 39.00 38.79 38.81 15,396 +0.21(+0.55%)
Nov 26, 2018 38.79 38.79 38.51 38.60 80,327 -0.14(-0.37%)
Nov 23, 2018 38.85 38.87 38.59 38.74 30,400 +1.10(+2.92%)
Nov 21, 2018 37.64 37.64 37.64 0 -0.69(-1.80%)
Nov 20, 2018 38.14 38.41 38.08 38.33 14,305 +1.13(+3.04%)
Nov 19, 2018 36.89 37.35 36.89 37.20 31,581 +0.37(+1.00%)
Nov 16, 2018 37.35 37.35 36.82 36.83 24,800 -0.33(-0.89%)
Nov 15, 2018 37.87 37.87 36.87 37.16 10,200 -1.03(-2.70%)
Nov 14, 2018 38.00 38.49 37.75 38.19 9,146 +0.40(+1.06%)
Nov 13, 2018 37.90 38.44 37.30 37.79 22,654 -1.05(-2.70%)
Nov 12, 2018 38.57 38.84 38.40 38.84 10,479 -0.03(-0.08%)
Nov 09, 2018 38.94 39.16 38.83 38.87 16,300 +0.54(+1.41%)
Nov 08, 2018 37.85 38.35 37.85 38.33 5,241 +1.07(+2.87%)
Nov 07, 2018 37.38 37.58 37.26 37.26 5,750 -0.39(-1.04%)
Nov 06, 2018 37.61 37.65 37.31 37.65 3,859 +0.40(+1.08%)
Nov 05, 2018 37.20 37.49 37.20 37.25 15,876 +0.19(+0.50%)
Nov 02, 2018 36.53 37.42 36.24 37.06 25,000 -0.10(-0.27%)
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.