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 (%)
Aug 31, 2018 37.06 37.06 37.06 0 -0.13(-0.36%)
Aug 30, 2018 36.71 37.30 36.65 37.20 18,597 +1.01(+2.78%)
Aug 29, 2018 36.32 36.48 36.17 36.19 6,838 +0.08(+0.22%)
Aug 28, 2018 35.86 36.15 35.86 36.11 10,340 +0.26(+0.73%)
Aug 27, 2018 36.05 36.19 35.77 35.85 14,662 -0.82(-2.24%)
Aug 24, 2018 37.10 37.10 36.67 36.67 16,300 -1.04(-2.76%)
Aug 23, 2018 37.25 37.74 37.01 37.71 11,096 +0.42(+1.13%)
Aug 22, 2018 37.30 37.30 37.17 37.29 24,103 +0.50(+1.36%)
Aug 21, 2018 37.62 37.62 36.77 36.79 26,328 -0.91(-2.41%)
Aug 20, 2018 37.69 37.84 37.69 37.70 18,234 +0.12(+0.32%)
Aug 17, 2018 38.59 38.69 37.50 37.58 26,800 -0.39(-1.02%)
Aug 16, 2018 38.19 38.19 37.69 37.97 28,642 -0.60(-1.57%)
Aug 15, 2018 38.34 38.84 38.34 38.57 14,703 +1.57(+4.25%)
Aug 14, 2018 36.95 37.09 36.81 37.00 8,962 +0.06(+0.16%)
Aug 13, 2018 36.77 37.11 36.63 36.94 7,253 +0.18(+0.49%)
Aug 10, 2018 36.60 36.97 36.60 36.76 7,900 +0.54(+1.49%)
Aug 09, 2018 36.50 36.51 36.18 36.22 10,971 -1.16(-3.10%)
Aug 08, 2018 37.38 37.65 37.38 37.38 14,348 +0.84(+2.31%)
Aug 07, 2018 36.85 37.02 36.51 36.54 13,002 -1.63(-4.28%)
Aug 06, 2018 37.96 38.22 37.96 38.17 17,224 +0.78(+2.09%)
Aug 03, 2018 37.40 37.47 37.31 37.39 15,200 +0.29(+0.78%)
Aug 02, 2018 37.46 37.46 37.02 37.10 16,409 +0.73(+2.00%)
Aug 01, 2018 36.00 36.43 36.00 36.37 9,542 +1.44(+4.12%)
Jul 31, 2018 35.45 35.45 34.77 34.93 6,992 -0.53(-1.50%)
Jul 30, 2018 35.19 35.46 35.19 35.46 8,892 +0.06(+0.18%)
Jul 27, 2018 35.25 35.43 35.24 35.40 6,400 +0.24(+0.68%)
Jul 26, 2018 35.18 35.18 35.00 35.16 13,923 +0.71(+2.06%)
Jul 25, 2018 34.51 34.65 34.45 34.45 26,501 +0.00(+0.00%)
Jul 24, 2018 34.80 34.82 34.45 34.45 36,857 -1.10(-3.11%)
Jul 23, 2018 35.41 35.60 35.27 35.55 9,112 +0.05(+0.15%)
Jul 20, 2018 36.09 36.09 35.50 35.50 17,830 -1.05(-2.87%)
Jul 19, 2018 36.46 36.70 36.46 36.55 8,212 +0.50(+1.39%)
Jul 18, 2018 36.00 36.29 36.00 36.05 11,809 +0.32(+0.90%)
Jul 17, 2018 35.82 35.90 35.73 35.73 5,736 +0.12(+0.33%)
Jul 16, 2018 35.55 35.70 35.53 35.61 5,164 +0.13(+0.37%)
Jul 13, 2018 35.35 35.56 35.35 35.48 4,890 +0.18(+0.51%)
Jul 12, 2018 35.70 35.70 35.30 35.30 15,165 -1.41(-3.84%)
Jul 11, 2018 36.28 36.71 36.28 36.71 14,865 +1.32(+3.73%)
Jul 10, 2018 35.44 35.62 35.39 35.39 11,366 -0.09(-0.25%)
Jul 09, 2018 35.65 35.99 35.48 35.48 24,378 -1.33(-3.61%)
Jul 06, 2018 37.00 37.06 36.71 36.81 21,189 -0.33(-0.89%)
Jul 05, 2018 36.83 37.17 36.68 37.14 38,879 +0.59(+1.62%)
Jul 03, 2018 36.55 36.55 36.55 0 -0.16(-0.44%)
Jul 02, 2018 36.57 36.84 36.57 36.71 21,065 +1.44(+4.08%)
Jun 29, 2018 35.08 35.27 10,944 -0.70(-1.95%)
Jun 28, 2018 36.23 36.26 35.95 35.97 24,578 -0.24(-0.66%)
Jun 27, 2018 35.59 36.21 35.53 36.21 71,135 +1.12(+3.19%)
Jun 26, 2018 34.85 35.13 34.85 35.09 12,701 +0.36(+1.04%)
Jun 25, 2018 34.34 34.86 34.34 34.73 22,643 +0.89(+2.64%)
Jun 22, 2018 33.74 33.94 33.74 33.84 9,547 -0.45(-1.32%)
Jun 21, 2018 34.00 34.29 33.98 34.29 36,652 +0.72(+2.14%)
Jun 20, 2018 33.44 33.67 33.44 33.57 16,117 -0.28(-0.83%)
Jun 19, 2018 33.93 33.97 33.71 33.85 32,292 +1.16(+3.55%)
Jun 18, 2018 32.58 32.83 32.58 32.69 5,820 +0.37(+1.14%)
Jun 15, 2018 32.48 31.94 32.32 13,483 +0.38(+1.18%)
Jun 14, 2018 31.78 32.00 31.78 31.94 3,343 +0.20(+0.64%)
Jun 13, 2018 31.76 31.78 31.74 31.74 100,814 +0.14(+0.44%)
Jun 12, 2018 31.54 31.66 31.54 31.60 2,178 -0.16(-0.50%)
Jun 11, 2018 31.75 31.81 31.74 31.76 8,626 -0.08(-0.25%)
Jun 08, 2018 31.75 31.86 31.73 31.84 3,605 +0.31(+0.98%)
Jun 07, 2018 31.44 31.53 31.35 31.53 4,348 +0.30(+0.96%)
Jun 06, 2018 31.34 31.34 31.23 31.23 731 -0.13(-0.41%)
Jun 05, 2018 31.41 31.44 31.36 31.36 1,364 -0.28(-0.88%)
Jun 04, 2018 31.76 31.76 31.59 31.64 4,529 -0.25(-0.78%)
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.