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

16.73 USD +0.30 (+1.83%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.87 16.98 16.84 16.97 15,800 +0.17(+1.00%)
Jan 28, 2021 16.87 16.93 16.75 16.80 14,805 +0.14(+0.86%)
Jan 27, 2021 16.57 16.67 16.57 16.66 24,724 +0.27(+1.64%)
Jan 26, 2021 16.43 16.44 16.38 16.39 13,093 +0.14(+0.84%)
Jan 25, 2021 16.31 16.32 16.24 16.25 53,144 -0.17(-1.03%)
Jan 22, 2021 16.41 16.46 16.39 16.42 34,200 +0.14(+0.86%)
Jan 21, 2021 16.33 16.34 16.27 16.28 15,048 -0.24(-1.42%)
Jan 20, 2021 16.54 16.58 16.50 16.52 10,349 -0.18(-1.09%)
Jan 19, 2021 16.65 16.73 16.65 16.70 11,563 -0.00(-0.02%)
Jan 15, 2021 16.75 16.75 16.64 16.70 9,400 +0.16(+0.97%)
Jan 14, 2021 16.47 16.54 16.47 16.54 20,561 +0.25(+1.53%)
Jan 13, 2021 16.30 16.33 16.27 16.29 24,526 +0.14(+0.87%)
Jan 12, 2021 16.20 16.22 16.15 16.15 22,525 -0.63(-3.75%)
Jan 11, 2021 16.75 16.80 16.75 16.78 27,911 +0.24(+1.44%)
Jan 08, 2021 16.54 16.65 16.53 16.54 32,600 +0.16(+0.98%)
Jan 07, 2021 16.51 16.57 16.38 16.38 50,804 -0.44(-2.60%)
Jan 06, 2021 16.81 16.86 16.73 16.82 16,420 -0.05(-0.28%)
Jan 05, 2021 16.95 16.99 16.85 16.86 19,630 -0.53(-3.02%)
Jan 04, 2021 17.24 17.43 17.22 17.39 24,572 -0.29(-1.65%)
Dec 31, 2020 17.68 17.68 17.68 36,259 -0.27(-1.53%)
Dec 30, 2020 18.01 18.01 17.95 17.96 36,259 -0.28(-1.56%)
Dec 29, 2020 18.24 18.30 18.23 18.24 27,302 +0.01(+0.05%)
Dec 28, 2020 18.22 18.29 18.22 18.23 16,771 -0.24(-1.31%)
Dec 24, 2020 18.48 18.48 18.45 18.47 16,300 -0.01(-0.04%)
Dec 23, 2020 18.46 18.50 18.45 18.48 22,529 -0.17(-0.91%)
Dec 22, 2020 18.57 18.67 18.57 18.65 36,388 +0.19(+1.03%)
Dec 21, 2020 18.58 18.58 18.43 18.46 44,717 -0.01(-0.03%)
Dec 18, 2020 18.50 18.50 18.45 18.47 13,100 +0.02(+0.09%)
Dec 17, 2020 18.40 18.50 18.37 18.45 10,388 -0.19(-1.02%)
Dec 16, 2020 18.56 18.64 18.56 18.64 27,487 +0.05(+0.25%)
Dec 15, 2020 18.71 18.71 18.59 18.59 10,373 -0.17(-0.89%)
Dec 14, 2020 18.69 18.79 18.68 18.76 13,816 -0.26(-1.37%)
Dec 11, 2020 18.94 19.02 18.93 19.02 12,800 +0.31(+1.66%)
Dec 10, 2020 18.68 18.72 18.65 18.71 35,966 -0.10(-0.51%)
Dec 09, 2020 18.62 18.81 18.62 18.81 1,810 +0.39(+2.12%)
Dec 08, 2020 18.43 18.46 18.42 18.42 1,727 +0.11(+0.58%)
Dec 07, 2020 18.38 18.38 18.30 18.31 5,947 +0.06(+0.33%)
Dec 04, 2020 18.23 18.27 18.20 18.25 23,900 +0.00(+0.00%)
Dec 03, 2020 18.29 18.30 18.24 18.25 4,896 -0.01(-0.06%)
Dec 02, 2020 18.30 18.31 18.24 18.26 12,458 -0.02(-0.10%)
Dec 01, 2020 18.42 18.42 18.28 18.28 8,188 -0.53(-2.82%)
Nov 30, 2020 18.69 18.84 18.69 18.81 56,358 +0.14(+0.75%)
Nov 27, 2020 18.77 18.77 18.64 18.67 6,200 -0.29(-1.55%)
Nov 25, 2020 18.99 19.00 18.96 18.96 14,400 +0.17(+0.92%)
Nov 24, 2020 18.86 18.86 18.78 18.79 8,630 +0.03(+0.19%)
Nov 23, 2020 18.62 18.77 18.61 18.76 7,326 -0.07(-0.40%)
Nov 20, 2020 18.80 18.84 18.80 18.83 8,000 -0.08(-0.42%)
Nov 19, 2020 18.98 19.02 18.91 18.91 29,313 -0.16(-0.84%)
Nov 18, 2020 19.00 19.08 19.00 19.07 2,816 +0.10(+0.53%)
Nov 17, 2020 19.02 19.07 18.92 18.97 17,047 -0.01(-0.05%)
Nov 16, 2020 18.98 19.05 18.96 18.98 35,883 -0.33(-1.71%)
Nov 13, 2020 19.37 19.43 19.25 19.31 30,700 +0.07(+0.36%)
Nov 12, 2020 19.13 19.26 19.05 19.24 37,627 +0.06(+0.31%)
Nov 11, 2020 19.25 19.27 19.15 19.18 21,162 +0.23(+1.22%)
Nov 10, 2020 19.07 19.10 18.90 18.95 28,302 +0.05(+0.26%)
Nov 09, 2020 18.54 18.90 18.53 18.90 16,661 -0.21(-1.08%)
Nov 06, 2020 19.17 19.19 19.07 19.11 5,800 +0.08(+0.41%)
Nov 05, 2020 18.91 19.09 18.90 19.03 12,840 -0.22(-1.15%)
Nov 04, 2020 19.61 19.62 19.20 19.25 12,880 -0.68(-3.41%)
Nov 03, 2020 19.99 20.04 19.90 19.93 8,109 -0.19(-0.94%)
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.