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 (%)
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%)
Feb 01, 2019 35.84 35.99 35.84 35.95 10,800 +0.02(+0.06%)
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%)
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.