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 (%)
Apr 30, 2020 28.06 28.60 27.98 28.58 7,770 +0.52(+1.85%)
Apr 29, 2020 28.22 28.23 28.06 28.06 25,577 -0.34(-1.20%)
Apr 28, 2020 28.22 28.40 28.22 28.40 17,189 -0.07(-0.25%)
Apr 27, 2020 28.53 28.58 28.45 28.47 10,803 -0.28(-0.97%)
Apr 24, 2020 28.69 28.77 28.66 28.75 15,200 +0.15(+0.52%)
Apr 23, 2020 28.40 28.62 28.35 28.60 17,808 +0.07(+0.25%)
Apr 22, 2020 28.53 28.54 28.43 28.53 20,786 -0.57(-1.96%)
Apr 21, 2020 29.07 29.13 28.99 29.10 14,502 +0.49(+1.70%)
Apr 20, 2020 28.55 28.63 28.41 28.61 26,277 +0.06(+0.22%)
Apr 17, 2020 28.62 28.67 28.54 28.55 9,500 -0.44(-1.52%)
Apr 16, 2020 28.95 29.01 28.82 28.99 9,440 -0.10(-0.34%)
Apr 15, 2020 29.08 29.14 28.99 29.09 8,500 +0.56(+1.96%)
Apr 14, 2020 28.75 28.75 28.48 28.53 24,848 -0.53(-1.82%)
Apr 13, 2020 29.00 29.25 29.00 29.06 17,264 +0.21(+0.74%)
Apr 09, 2020 28.74 28.85 28.49 28.85 13,800 +0.01(+0.02%)
Apr 08, 2020 28.87 28.94 28.81 28.84 10,705 -0.28(-0.96%)
Apr 07, 2020 28.10 29.18 28.10 29.12 21,518 +0.41(+1.43%)
Apr 06, 2020 28.85 28.90 28.57 28.71 29,733 -0.82(-2.78%)
Apr 03, 2020 29.43 29.68 29.24 29.53 31,500 +0.29(+0.99%)
Apr 02, 2020 29.63 29.80 29.23 29.24 53,553 -1.18(-3.88%)
Apr 01, 2020 29.93 30.42 29.90 30.42 70,704 +0.53(+1.77%)
Mar 31, 2020 29.52 29.90 29.52 29.89 43,265 +0.28(+0.95%)
Mar 30, 2020 29.96 30.15 29.57 29.61 25,774 -0.46(-1.53%)
Mar 27, 2020 29.89 30.21 29.80 30.07 16,000 +1.06(+3.65%)
Mar 26, 2020 29.72 29.77 28.98 29.01 38,697 -0.51(-1.73%)
Mar 25, 2020 29.66 30.00 29.34 29.52 75,678 -0.28(-0.94%)
Mar 24, 2020 29.72 30.17 29.71 29.80 112,105 -1.50(-4.79%)
Mar 23, 2020 31.14 31.69 30.99 31.30 62,285 -0.26(-0.82%)
Mar 20, 2020 30.04 32.00 30.04 31.56 83,100 +1.13(+3.71%)
Mar 19, 2020 30.85 31.13 30.08 30.43 53,612 -0.42(-1.36%)
Mar 18, 2020 30.82 31.28 30.28 30.85 143,311 +1.64(+5.61%)
Mar 17, 2020 30.10 30.37 29.13 29.21 45,305 -1.47(-4.79%)
Mar 16, 2020 30.99 30.99 28.88 30.68 219,427 +2.85(+10.24%)
Mar 13, 2020 27.82 29.01 27.66 27.83 240,500 -1.57(-5.34%)
Mar 12, 2020 28.79 29.79 28.63 29.40 246,849 +1.71(+6.18%)
Mar 11, 2020 27.46 27.70 27.33 27.69 163,100 +1.04(+3.90%)
Mar 10, 2020 26.87 27.33 26.65 26.65 57,360 -1.50(-5.33%)
Mar 09, 2020 28.53 28.65 27.87 28.15 150,840 +0.87(+3.19%)
Mar 06, 2020 27.21 27.46 27.11 27.28 101,900 +0.57(+2.13%)
Mar 05, 2020 26.52 26.71 26.50 26.71 98,230 -0.03(-0.11%)
Mar 04, 2020 26.87 26.97 26.71 26.74 66,565 -0.55(-2.02%)
Mar 03, 2020 27.15 27.40 26.89 27.29 145,033 +0.07(+0.26%)
Mar 02, 2020 27.55 27.64 27.19 27.22 451,449 -1.07(-3.78%)
Feb 28, 2020 28.70 29.02 28.21 28.29 540,700 +0.57(+2.06%)
Feb 27, 2020 27.74 27.91 27.16 27.72 183,918 +0.01(+0.04%)
Feb 26, 2020 27.75 27.76 27.50 27.71 130,326 -0.35(-1.25%)
Feb 25, 2020 27.67 28.08 27.56 28.06 133,571 +0.04(+0.14%)
Feb 24, 2020 28.19 28.30 27.95 28.02 189,519 +0.56(+2.04%)
Feb 21, 2020 27.42 27.46 27.34 27.46 168,200 -0.27(-0.97%)
Feb 20, 2020 27.60 27.86 27.54 27.73 153,079 -0.15(-0.54%)
Feb 19, 2020 28.00 28.00 27.85 27.88 47,687 -0.20(-0.71%)
Feb 18, 2020 28.03 28.08 27.86 28.08 141,173 -0.35(-1.23%)
Feb 14, 2020 28.38 28.50 28.36 28.43 39,200 -0.27(-0.94%)
Feb 13, 2020 28.54 28.68 28.43 28.70 69,397 +0.60(+2.14%)
Feb 12, 2020 28.08 28.17 28.07 28.10 109,104 -0.33(-1.16%)
Feb 11, 2020 28.53 28.53 28.22 28.43 93,394 -0.45(-1.56%)
Feb 10, 2020 29.21 29.21 28.86 28.88 110,708 -0.58(-1.97%)
Feb 07, 2020 29.39 29.53 29.31 29.46 65,700 +0.18(+0.61%)
Feb 06, 2020 29.01 29.34 29.00 29.28 62,078 +0.09(+0.31%)
Feb 05, 2020 28.65 29.25 28.65 29.19 100,858 -0.08(-0.27%)
Feb 04, 2020 29.77 29.84 29.11 29.27 183,351 -1.87(-6.01%)
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.