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

17.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.10 40.10 40.02 40.08 1,147 -0.11(-0.26%)
Jan 30, 2017 40.35 40.35 40.00 40.18 1,684 +0.07(+0.18%)
Jan 27, 2017 40.33 40.33 40.11 40.11 3,264 -0.02(-0.05%)
Jan 26, 2017 40.01 40.25 40.01 40.13 29,207 -0.13(-0.32%)
Jan 25, 2017 40.60 40.60 40.24 40.26 2,340 -0.05(-0.13%)
Jan 24, 2017 40.30 40.43 40.30 40.31 2,013 -0.02(-0.05%)
Jan 23, 2017 40.37 40.56 40.33 40.33 4,841 -0.26(-0.64%)
Jan 20, 2017 40.84 40.84 40.21 40.59 24,188 -0.43(-1.05%)
Jan 19, 2017 40.95 41.10 40.95 41.02 7,886 +0.01(+0.02%)
Jan 18, 2017 40.60 41.01 40.47 41.01 17,869 +0.19(+0.47%)
Jan 17, 2017 41.26 41.26 40.81 40.82 8,186 -0.31(-0.75%)
Jan 13, 2017 41.13 41.13 41.13 0 -0.27(-0.65%)
Jan 12, 2017 41.57 41.62 41.37 41.40 8,202 -0.07(-0.17%)
Jan 11, 2017 41.44 41.86 41.44 41.47 6,272 +0.30(+0.73%)
Jan 10, 2017 41.28 41.30 41.14 41.17 5,395 -0.06(-0.15%)
Jan 09, 2017 41.25 41.27 41.13 41.23 10,897 -0.06(-0.15%)
Jan 06, 2017 40.98 41.29 40.98 41.29 6,087 +0.69(+1.70%)
Jan 05, 2017 40.86 40.87 40.58 40.60 16,768 -0.29(-0.71%)
Jan 04, 2017 41.17 41.61 40.88 40.89 21,026 -1.01(-2.41%)
Jan 03, 2017 41.63 42.08 41.51 41.90 12,824 -0.83(-1.94%)
Dec 30, 2016 42.73 42.73 42.73 0 +0.20(+0.47%)
Dec 29, 2016 42.68 42.86 42.51 42.53 13,278 -0.13(-0.30%)
Dec 28, 2016 42.57 42.87 42.57 42.66 31,972 +0.46(+1.09%)
Dec 27, 2016 41.95 42.25 41.95 42.20 10,988 -0.46(-1.08%)
Dec 23, 2016 42.66 42.66 42.66 0 +0.58(+1.38%)
Dec 22, 2016 42.07 42.21 42.04 42.08 9,260 +0.08(+0.19%)
Dec 21, 2016 41.93 42.08 41.85 42.00 18,858 -0.44(-1.04%)
Dec 20, 2016 42.64 42.64 42.15 42.44 8,427 +0.34(+0.81%)
Dec 19, 2016 42.36 42.36 42.04 42.10 10,483 -0.10(-0.24%)
Dec 16, 2016 41.86 42.20 41.64 42.20 12,715 +0.25(+0.60%)
Dec 15, 2016 41.84 42.02 41.84 41.95 20,988 +0.17(+0.41%)
Dec 14, 2016 41.43 41.78 41.20 41.78 17,336 +0.72(+1.75%)
Dec 13, 2016 40.74 41.08 40.74 41.06 7,626 +0.03(+0.07%)
Dec 12, 2016 40.60 41.18 40.60 41.03 72,283 +1.24(+3.12%)
Dec 09, 2016 39.63 39.91 39.51 39.79 5,205 -0.23(-0.58%)
Dec 08, 2016 39.79 40.05 39.64 40.02 8,788 +0.44(+1.12%)
Dec 07, 2016 39.90 39.90 39.58 39.58 4,720 -0.32(-0.80%)
Dec 06, 2016 39.89 39.96 39.87 39.90 29,206 +0.31(+0.78%)
Dec 05, 2016 39.56 39.79 39.40 39.59 8,554 +0.53(+1.36%)
Dec 02, 2016 39.17 39.28 38.96 39.06 10,598 +0.30(+0.77%)
Dec 01, 2016 39.06 39.06 38.76 38.76 14,419 -0.51(-1.30%)
Nov 30, 2016 39.01 39.33 39.00 39.27 8,668 +0.38(+0.98%)
Nov 29, 2016 39.01 39.13 38.73 38.89 41,104 -0.54(-1.37%)
Nov 28, 2016 39.50 39.50 39.42 39.43 3,985 -0.08(-0.20%)
Nov 25, 2016 39.71 39.72 39.50 39.51 7,423 -0.63(-1.57%)
Nov 23, 2016 40.14 40.14 40.14 0 +0.15(+0.38%)
Nov 22, 2016 40.21 40.21 39.97 39.99 19,967 -0.50(-1.23%)
Nov 21, 2016 40.55 40.58 40.44 40.49 16,784 -0.41(-1.00%)
Nov 18, 2016 40.56 40.93 40.56 40.90 24,105 +0.37(+0.91%)
Nov 17, 2016 40.77 40.77 40.53 40.53 17,683 -0.21(-0.52%)
Nov 16, 2016 40.57 40.83 40.57 40.74 5,144 +0.21(+0.52%)
Nov 15, 2016 40.67 40.67 40.53 40.53 4,948 -0.05(-0.12%)
Nov 14, 2016 40.45 40.62 40.44 40.58 9,912 +0.13(+0.32%)
Nov 11, 2016 40.54 40.96 40.45 40.45 13,092 -0.54(-1.32%)
Nov 10, 2016 40.47 41.13 40.32 40.99 12,668 +0.26(+0.63%)
Nov 09, 2016 41.20 41.20 40.70 40.74 22,976 +0.10(+0.23%)
Nov 08, 2016 41.02 41.02 40.64 40.64 8,041 -0.20(-0.49%)
Nov 07, 2016 41.04 41.04 40.84 40.84 14,853 -0.20(-0.49%)
Nov 04, 2016 41.05 41.14 41.01 41.04 3,974 +0.17(+0.42%)
Nov 03, 2016 41.01 41.20 40.86 40.87 7,583 -0.33(-0.80%)
Nov 02, 2016 41.19 41.57 41.03 41.20 9,607 +0.20(+0.49%)
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.