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 (%)
Nov 30, 2018 38.45 38.49 37.93 37.99 69,700 -0.51(-1.32%)
Nov 29, 2018 38.49 38.78 38.42 38.50 11,844 +0.72(+1.91%)
Nov 28, 2018 38.37 38.52 37.77 37.78 11,780 -1.03(-2.65%)
Nov 27, 2018 38.87 39.00 38.79 38.81 15,396 +0.21(+0.55%)
Nov 26, 2018 38.79 38.79 38.51 38.60 80,327 -0.14(-0.37%)
Nov 23, 2018 38.85 38.87 38.59 38.74 30,400 +1.10(+2.92%)
Nov 21, 2018 37.64 37.64 37.64 0 -0.69(-1.80%)
Nov 20, 2018 38.14 38.41 38.08 38.33 14,305 +1.13(+3.04%)
Nov 19, 2018 36.89 37.35 36.89 37.20 31,581 +0.37(+1.00%)
Nov 16, 2018 37.35 37.35 36.82 36.83 24,800 -0.33(-0.89%)
Nov 15, 2018 37.87 37.87 36.87 37.16 10,200 -1.03(-2.70%)
Nov 14, 2018 38.00 38.49 37.75 38.19 9,146 +0.40(+1.06%)
Nov 13, 2018 37.90 38.44 37.30 37.79 22,654 -1.05(-2.70%)
Nov 12, 2018 38.57 38.84 38.40 38.84 10,479 -0.03(-0.08%)
Nov 09, 2018 38.94 39.16 38.84 38.87 16,300 +0.54(+1.41%)
Nov 08, 2018 37.85 38.35 37.85 38.33 5,241 +1.07(+2.87%)
Nov 07, 2018 37.38 37.58 37.26 37.26 5,750 -0.39(-1.04%)
Nov 06, 2018 37.61 37.65 37.31 37.65 3,859 +0.40(+1.08%)
Nov 05, 2018 37.20 37.49 37.20 37.25 15,876 +0.19(+0.50%)
Nov 02, 2018 36.53 37.42 36.24 37.06 25,000 -0.10(-0.27%)
Nov 01, 2018 38.38 38.43 37.02 37.16 59,238 -1.41(-3.66%)
Oct 31, 2018 38.93 38.93 38.51 38.57 58,161 -0.84(-2.13%)
Oct 30, 2018 39.90 39.91 39.41 39.41 22,376 -0.91(-2.26%)
Oct 29, 2018 39.67 40.52 39.61 40.32 48,041 +1.65(+4.27%)
Oct 26, 2018 38.92 39.00 38.43 38.67 15,700 +0.47(+1.23%)
Oct 25, 2018 38.67 38.74 38.00 38.20 29,375 -0.94(-2.40%)
Oct 24, 2018 38.59 39.18 38.47 39.14 65,454 +0.62(+1.61%)
Oct 23, 2018 38.77 39.33 38.38 38.52 52,872 +0.90(+2.39%)
Oct 22, 2018 37.60 37.93 37.52 37.62 28,119 -1.90(-4.81%)
Oct 19, 2018 39.67 39.70 39.14 39.52 56,200 -1.60(-3.89%)
Oct 18, 2018 40.32 41.12 40.32 41.12 59,362 +1.23(+3.08%)
Oct 17, 2018 39.47 39.93 39.47 39.89 14,395 +0.67(+1.71%)
Oct 16, 2018 39.31 39.40 39.12 39.22 19,805 -0.08(-0.20%)
Oct 15, 2018 39.23 39.38 39.07 39.30 20,427 +0.58(+1.50%)
Oct 12, 2018 38.59 39.11 38.50 38.72 14,100 -0.44(-1.12%)
Oct 11, 2018 39.46 39.67 38.81 39.16 41,683 +0.47(+1.21%)
Oct 10, 2018 37.90 38.69 37.90 38.69 27,352 +0.93(+2.46%)
Oct 09, 2018 37.82 37.91 37.61 37.76 9,740 +0.14(+0.37%)
Oct 08, 2018 38.00 38.00 37.61 37.62 61,013 +0.63(+1.70%)
Oct 05, 2018 37.50 37.50 36.95 36.99 61,700 -0.51(-1.36%)
Oct 04, 2018 36.93 37.62 36.93 37.50 16,645 +0.87(+2.38%)
Oct 03, 2018 36.23 36.67 36.23 36.63 9,916 +0.16(+0.44%)
Oct 02, 2018 36.70 36.70 36.22 36.47 16,601 +0.73(+2.05%)
Oct 01, 2018 35.88 35.88 35.64 35.74 7,170 -0.06(-0.18%)
Sep 28, 2018 35.97 35.99 35.64 35.80 33,300 -0.30(-0.83%)
Sep 27, 2018 36.08 36.18 35.59 36.10 7,533 +0.23(+0.64%)
Sep 26, 2018 36.06 36.06 35.55 35.87 13,313 -0.43(-1.18%)
Sep 25, 2018 36.23 36.32 36.18 36.30 6,849 -0.14(-0.39%)
Sep 24, 2018 36.23 36.80 36.23 36.44 18,346 +0.45(+1.25%)
Sep 21, 2018 36.05 36.15 35.86 35.99 15,600 -0.83(-2.25%)
Sep 20, 2018 36.89 37.00 36.70 36.82 9,731 -0.09(-0.24%)
Sep 19, 2018 37.18 37.18 36.77 36.91 14,354 -0.60(-1.60%)
Sep 18, 2018 37.86 37.86 37.42 37.51 31,947 -1.08(-2.80%)
Sep 17, 2018 38.60 38.79 38.31 38.59 19,133 +0.20(+0.52%)
Sep 14, 2018 37.96 38.57 37.96 38.39 24,700 +0.73(+1.94%)
Sep 13, 2018 37.64 37.67 37.44 37.66 13,937 -0.24(-0.63%)
Sep 12, 2018 38.81 38.81 37.81 37.90 26,834 -0.87(-2.23%)
Sep 11, 2018 39.14 39.27 38.77 38.77 20,650 +0.41(+1.07%)
Sep 10, 2018 38.16 38.35 38.16 38.35 11,064 +0.38(+1.01%)
Sep 07, 2018 37.72 38.11 37.50 37.97 23,800 +0.37(+0.97%)
Sep 06, 2018 37.35 37.75 37.35 37.60 5,836 +0.12(+0.31%)
Sep 05, 2018 37.26 37.54 37.26 37.49 9,671 +0.69(+1.87%)
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.