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 28, 2017 39.99 40.06 39.97 39.97 5,176 -0.01(-0.03%)
Apr 27, 2017 39.94 40.00 39.87 39.98 1,627 +0.04(+0.10%)
Apr 26, 2017 39.81 40.00 39.81 39.94 5,862 +0.04(+0.10%)
Apr 25, 2017 39.62 39.91 39.62 39.90 6,516 -0.10(-0.25%)
Apr 24, 2017 40.00 40.00 39.87 40.00 244,980 +0.40(+1.01%)
Apr 21, 2017 40.00 40.00 39.58 39.60 4,088 +0.03(+0.08%)
Apr 20, 2017 39.75 39.75 39.57 39.57 11,764 -0.39(-0.98%)
Apr 19, 2017 39.73 39.97 39.73 39.96 22,644 +0.23(+0.59%)
Apr 18, 2017 39.73 39.74 39.68 39.73 4,691 +0.30(+0.75%)
Apr 17, 2017 39.37 39.47 39.37 39.43 8,933 +0.37(+0.95%)
Apr 13, 2017 38.93 39.06 38.93 39.06 8,004 -0.05(-0.13%)
Apr 12, 2017 39.22 39.22 39.10 39.11 4,888 -0.02(-0.05%)
Apr 11, 2017 39.18 39.21 39.13 39.13 2,804 -0.19(-0.48%)
Apr 10, 2017 39.15 39.34 39.15 39.32 9,042 +0.33(+0.86%)
Apr 07, 2017 38.91 39.02 38.91 38.99 7,174 +0.02(+0.04%)
Apr 06, 2017 38.93 39.00 38.91 38.97 2,660 -0.03(-0.08%)
Apr 05, 2017 39.02 39.53 38.81 39.00 14,583 -0.30(-0.76%)
Apr 04, 2017 39.65 39.65 39.24 39.30 3,877 -0.29(-0.73%)
Apr 03, 2017 39.35 39.63 39.34 39.59 2,847 -0.02(-0.05%)
Mar 31, 2017 39.81 39.81 39.53 39.61 3,805 -0.32(-0.80%)
Mar 30, 2017 39.89 39.93 39.79 39.93 7,043 +0.47(+1.19%)
Mar 29, 2017 39.45 39.46 39.45 39.46 492 -0.01(-0.03%)
Mar 28, 2017 39.32 39.50 39.32 39.47 7,141 +0.36(+0.92%)
Mar 27, 2017 39.26 39.26 39.11 39.11 2,883 -0.05(-0.13%)
Mar 24, 2017 39.20 39.21 39.05 39.16 14,479 -0.33(-0.84%)
Mar 23, 2017 39.33 39.50 39.33 39.49 9,330 +0.03(+0.08%)
Mar 22, 2017 39.73 39.73 39.40 39.46 7,393 -0.21(-0.54%)
Mar 21, 2017 39.67 39.67 39.49 39.67 4,500 -0.00(-0.00%)
Mar 20, 2017 39.68 39.70 39.67 39.67 5,508 -0.11(-0.27%)
Mar 17, 2017 39.69 39.84 39.69 39.78 2,213 +0.61(+1.56%)
Mar 16, 2017 39.11 39.17 39.11 39.17 1,490 -0.16(-0.41%)
Mar 15, 2017 40.14 40.14 39.33 39.33 6,794 -0.69(-1.72%)
Mar 14, 2017 40.20 40.20 39.99 40.02 3,957 +0.06(+0.16%)
Mar 13, 2017 40.00 40.04 39.92 39.96 14,190 -0.28(-0.71%)
Mar 10, 2017 40.46 40.46 40.16 40.24 7,238 -0.22(-0.54%)
Mar 09, 2017 40.17 40.49 40.17 40.46 32,437 +0.33(+0.82%)
Mar 08, 2017 39.97 40.13 39.93 40.13 6,620 +0.29(+0.73%)
Mar 07, 2017 39.88 39.90 39.82 39.84 25,619 -0.13(-0.34%)
Mar 06, 2017 39.74 40.00 39.65 39.98 6,209 -0.03(-0.09%)
Mar 03, 2017 40.08 40.14 40.01 40.01 14,906 -0.06(-0.16%)
Mar 02, 2017 39.87 40.09 39.77 40.07 32,578 +0.69(+1.74%)
Mar 01, 2017 39.45 39.60 39.38 39.39 6,689 -0.18(-0.46%)
Feb 28, 2017 39.50 39.58 39.50 39.57 6,204 -0.06(-0.15%)
Feb 27, 2017 39.54 39.63 39.54 39.63 17,109 +0.32(+0.82%)
Feb 24, 2017 39.15 39.36 39.15 39.31 21,500 +0.11(+0.28%)
Feb 23, 2017 39.24 39.29 39.20 39.20 7,543 +0.02(+0.05%)
Feb 22, 2017 39.13 39.31 39.13 39.18 3,617 -0.03(-0.07%)
Feb 21, 2017 39.50 39.50 39.20 39.21 17,436 -0.80(-2.01%)
Feb 17, 2017 40.01 40.01 40.01 0 +0.35(+0.88%)
Feb 16, 2017 39.79 39.83 39.66 39.66 12,425 -0.34(-0.85%)
Feb 15, 2017 40.01 40.15 39.97 40.00 8,942 +0.12(+0.30%)
Feb 14, 2017 39.95 40.06 39.87 39.88 9,287 -0.07(-0.18%)
Feb 13, 2017 39.88 39.99 39.87 39.95 5,992 -0.13(-0.32%)
Feb 10, 2017 40.30 40.37 40.08 40.08 9,670 -0.26(-0.64%)
Feb 09, 2017 40.27 40.41 40.27 40.34 18,626 -0.13(-0.32%)
Feb 08, 2017 40.70 40.70 40.47 40.47 8,266 -0.24(-0.59%)
Feb 07, 2017 40.49 40.71 40.47 40.71 7,741 +0.36(+0.89%)
Feb 06, 2017 40.60 40.60 40.32 40.35 19,888 +0.01(+0.03%)
Feb 03, 2017 40.50 40.50 40.23 40.34 12,071 +0.33(+0.82%)
Feb 02, 2017 40.08 40.08 40.00 40.01 2,793 -0.02(-0.05%)
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.