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 (%)
Jun 28, 2019 29.68 29.82 29.68 29.74 12,100 -0.07(-0.23%)
Jun 27, 2019 29.80 29.86 29.78 29.81 11,289 -0.22(-0.73%)
Jun 26, 2019 30.05 30.05 29.89 30.03 22,165 -0.17(-0.56%)
Jun 25, 2019 29.98 30.20 29.98 30.20 32,854 +0.57(+1.92%)
Jun 24, 2019 29.78 29.78 29.62 29.63 32,181 -0.25(-0.84%)
Jun 21, 2019 29.88 29.93 29.77 29.88 13,100 +0.22(+0.75%)
Jun 20, 2019 29.60 29.88 29.56 29.66 54,564 -1.05(-3.42%)
Jun 19, 2019 30.77 30.89 30.63 30.71 16,542 -0.05(-0.16%)
Jun 18, 2019 31.49 31.49 30.62 30.76 37,662 -0.78(-2.47%)
Jun 17, 2019 31.58 31.60 31.44 31.54 27,529 -0.23(-0.72%)
Jun 14, 2019 31.84 31.89 31.76 31.77 8,300 +0.40(+1.28%)
Jun 13, 2019 31.31 31.40 31.23 31.37 8,699 -0.04(-0.13%)
Jun 12, 2019 31.33 31.43 31.31 31.41 9,739 +0.33(+1.06%)
Jun 11, 2019 31.01 31.13 30.90 31.08 41,376 -0.83(-2.60%)
Jun 10, 2019 31.95 32.01 31.83 31.91 24,485 -0.13(-0.41%)
Jun 07, 2019 32.20 32.20 31.79 32.04 45,400 -0.17(-0.53%)
Jun 06, 2019 32.41 32.43 32.15 32.21 43,024 +0.04(+0.12%)
Jun 05, 2019 31.91 32.24 31.91 32.17 19,828 +0.37(+1.16%)
Jun 04, 2019 32.01 32.08 31.80 31.80 68,084 +0.06(+0.19%)
Jun 03, 2019 31.92 31.92 31.69 31.74 58,193 -0.38(-1.18%)
May 31, 2019 32.19 32.28 32.00 32.12 36,700 +0.17(+0.53%)
May 30, 2019 31.92 31.99 31.88 31.95 19,528 +0.21(+0.66%)
May 29, 2019 32.07 32.08 31.72 31.74 52,763 -0.36(-1.12%)
May 28, 2019 31.92 32.12 31.75 32.10 68,984 -0.50(-1.53%)
May 24, 2019 32.37 32.63 32.36 32.60 27,100 +0.12(+0.37%)
May 23, 2019 32.60 32.66 32.40 32.48 138,662 +0.46(+1.44%)
May 22, 2019 32.13 32.13 31.96 32.02 31,861 +0.05(+0.16%)
May 21, 2019 32.03 32.06 31.85 31.97 52,286 -0.58(-1.78%)
May 20, 2019 32.70 32.75 32.45 32.55 47,441 +0.30(+0.93%)
May 17, 2019 32.19 32.25 31.85 32.25 100,300 +1.19(+3.83%)
May 16, 2019 31.10 31.19 30.88 31.06 84,526 -0.38(-1.21%)
May 15, 2019 31.70 31.70 31.22 31.44 33,636 -0.35(-1.10%)
May 14, 2019 31.90 31.90 31.48 31.79 88,618 -0.94(-2.87%)
May 13, 2019 32.32 32.81 32.32 32.73 147,755 +1.55(+4.97%)
May 10, 2019 31.48 31.77 31.02 31.18 113,100 -0.63(-1.98%)
May 09, 2019 32.19 32.59 31.56 31.81 203,322 +0.29(+0.92%)
May 08, 2019 31.61 31.66 31.12 31.52 111,779 +0.06(+0.19%)
May 07, 2019 30.84 31.73 30.84 31.46 111,803 +1.04(+3.42%)
May 06, 2019 30.97 30.97 30.27 30.42 85,948 +1.44(+4.97%)
May 03, 2019 29.03 29.03 28.87 28.98 19,000 -0.50(-1.70%)
May 02, 2019 29.19 29.57 29.18 29.48 26,106 +0.25(+0.86%)
May 01, 2019 29.00 29.29 28.84 29.23 35,655 +0.04(+0.14%)
Apr 30, 2019 29.20 29.36 29.13 29.19 26,332 -0.11(-0.38%)
Apr 29, 2019 29.12 29.32 29.12 29.30 21,009 +0.22(+0.76%)
Apr 26, 2019 29.37 29.37 29.02 29.08 42,700 -0.15(-0.51%)
Apr 25, 2019 29.37 29.42 29.20 29.23 80,890 +0.65(+2.27%)
Apr 24, 2019 28.31 28.60 28.31 28.58 34,967 +0.28(+0.99%)
Apr 23, 2019 28.44 28.48 28.29 28.30 42,803 +0.10(+0.35%)
Apr 22, 2019 28.35 28.35 28.18 28.20 47,524 +0.38(+1.37%)
Apr 18, 2019 27.79 27.90 27.74 27.82 27,000 +0.12(+0.43%)
Apr 17, 2019 27.67 27.75 27.61 27.70 23,495 -0.17(-0.61%)
Apr 16, 2019 27.64 27.94 27.64 27.87 47,297 -0.77(-2.69%)
Apr 15, 2019 28.60 28.74 28.59 28.64 56,463 +0.64(+2.29%)
Apr 12, 2019 28.02 28.05 27.93 28.00 34,500 -0.66(-2.30%)
Apr 11, 2019 28.50 28.73 28.41 28.66 35,750 +0.78(+2.80%)
Apr 10, 2019 27.89 27.99 27.83 27.88 58,401 -0.14(-0.50%)
Apr 09, 2019 27.79 28.09 27.79 28.02 73,775 +0.29(+1.05%)
Apr 08, 2019 27.84 27.98 27.73 27.73 36,995 +0.17(+0.62%)
Apr 05, 2019 27.64 27.64 27.52 27.56 20,800 -0.20(-0.72%)
Apr 04, 2019 28.00 28.00 27.74 27.76 45,341 -0.45(-1.60%)
Apr 03, 2019 28.16 28.30 28.03 28.21 36,132 -0.38(-1.35%)
Apr 02, 2019 28.53 28.73 28.53 28.59 88,688 +0.08(+0.30%)
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.