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, 2015 44.45 44.75 43.85 43.98 167,614 -0.60(-1.35%)
Nov 27, 2015 44.45 44.72 44.31 44.58 233,170 +2.73(+6.52%)
Nov 25, 2015 41.84 41.85 41.85 41.85 189,900 -0.48(-1.13%)
Nov 24, 2015 42.32 42.42 41.79 42.33 256,260 +0.09(+0.21%)
Nov 23, 2015 42.21 42.49 42.07 42.24 181,087 +0.44(+1.05%)
Nov 20, 2015 41.58 41.91 41.08 41.80 78,070 -0.15(-0.36%)
Nov 19, 2015 41.68 41.99 41.37 41.95 253,126 -0.35(-0.83%)
Nov 18, 2015 42.69 42.79 42.30 42.30 160,470 +0.13(+0.31%)
Nov 17, 2015 42.21 42.66 42.06 42.17 184,700 +0.17(+0.40%)
Nov 16, 2015 42.50 42.65 41.88 42.00 111,428 -1.90(-4.33%)
Nov 13, 2015 43.55 43.93 43.29 43.90 136,788 +1.50(+3.54%)
Nov 12, 2015 41.99 42.40 41.99 42.40 94,691 +0.99(+2.39%)
Nov 11, 2015 41.48 41.60 41.13 41.41 232,743 -0.26(-0.62%)
Nov 10, 2015 41.86 41.92 41.66 41.67 249,609 -0.23(-0.55%)
Nov 09, 2015 41.60 42.00 41.52 41.90 299,693 -0.14(-0.33%)
Nov 06, 2015 42.49 42.71 42.04 42.04 181,184 -0.91(-2.12%)
Nov 05, 2015 43.01 43.48 42.91 42.95 356,544 -0.98(-2.23%)
Nov 04, 2015 42.50 43.95 42.50 43.93 655,247 -1.84(-4.02%)
Nov 03, 2015 45.67 46.20 45.50 45.77 213,377 +0.03(+0.07%)
Nov 02, 2015 45.77 45.86 45.41 45.74 262,572 +0.43(+0.95%)
Oct 30, 2015 45.56 45.67 45.12 45.31 343,697 -0.35(-0.77%)
Oct 29, 2015 45.32 45.67 44.54 45.66 252,740 -0.01(-0.02%)
Oct 28, 2015 45.31 46.05 45.31 45.67 358,859 +0.92(+2.06%)
Oct 27, 2015 44.85 45.65 44.03 44.75 371,110 -0.15(-0.33%)
Oct 26, 2015 44.20 44.95 44.20 44.90 161,014 +1.43(+3.29%)
Oct 23, 2015 43.87 44.25 43.32 43.47 287,843 -1.48(-3.29%)
Oct 22, 2015 45.38 46.03 44.66 44.95 345,147 -1.91(-4.08%)
Oct 21, 2015 48.00 48.00 46.22 46.86 442,882 +1.74(+3.86%)
Oct 20, 2015 45.17 45.50 44.88 45.12 180,917 -0.68(-1.48%)
Oct 19, 2015 45.68 45.92 45.27 45.80 277,444 +0.80(+1.78%)
Oct 16, 2015 45.39 45.52 44.73 45.00 437,152 -0.35(-0.77%)
Oct 15, 2015 46.39 46.47 45.32 45.35 120,014 -2.39(-5.01%)
Oct 14, 2015 47.80 47.99 47.31 47.74 142,163 +0.26(+0.55%)
Oct 13, 2015 47.46 49.82 46.95 47.48 348,997 +0.92(+1.98%)
Oct 12, 2015 46.80 47.10 46.00 46.56 154,522 -1.58(-3.28%)
Oct 09, 2015 48.32 48.54 48.03 48.14 157,032 +0.18(+0.38%)
Oct 08, 2015 48.47 49.16 47.85 47.96 202,828 +0.66(+1.40%)
Oct 07, 2015 47.16 47.61 46.65 47.30 257,590 -1.12(-2.31%)
Oct 06, 2015 48.14 48.80 48.11 48.42 199,211 +0.22(+0.46%)
Oct 05, 2015 48.61 48.69 48.00 48.20 367,494 -0.81(-1.65%)
Oct 02, 2015 50.75 50.75 48.81 49.01 427,175 -1.36(-2.70%)
Oct 01, 2015 50.55 50.84 50.25 50.37 164,108 -0.22(-0.43%)
Sep 30, 2015 50.75 51.42 50.55 50.59 233,662 -0.63(-1.23%)
Sep 29, 2015 51.82 52.25 51.10 51.22 165,799 -0.73(-1.41%)
Sep 28, 2015 51.30 51.98 50.88 51.95 180,347 +0.65(+1.27%)
Sep 25, 2015 50.78 51.45 50.32 51.30 126,484 +1.04(+2.07%)
Sep 24, 2015 50.78 50.99 50.20 50.26 295,257 -0.27(-0.53%)
Sep 23, 2015 50.85 51.45 50.40 50.53 133,256 +0.08(+0.16%)
Sep 22, 2015 50.56 50.92 50.33 50.45 310,528 +0.59(+1.18%)
Sep 21, 2015 50.38 50.56 49.39 49.86 201,924 -1.95(-3.76%)
Sep 18, 2015 51.95 52.36 50.60 51.81 334,058 +1.14(+2.25%)
Sep 17, 2015 51.57 51.81 50.00 50.67 310,677 +0.32(+0.64%)
Sep 16, 2015 50.89 50.89 50.02 50.35 137,505 -2.40(-4.55%)
Sep 15, 2015 53.88 54.14 52.33 52.75 339,434 +0.05(+0.09%)
Sep 14, 2015 51.91 53.42 51.91 52.70 220,691 +2.30(+4.56%)
Sep 11, 2015 50.96 51.31 50.40 50.40 273,347 -0.56(-1.10%)
Sep 10, 2015 51.11 51.88 50.33 50.96 266,838 -1.18(-2.26%)
Sep 09, 2015 50.46 52.22 50.30 52.14 195,072 +1.64(+3.25%)
Sep 08, 2015 51.56 51.97 50.50 50.50 340,018 -6.70(-11.71%)
Sep 04, 2015 56.02 57.20 57.20 57.20 860,500 +1.84(+3.32%)
Sep 03, 2015 54.99 55.81 54.20 55.36 1,188,129 +0.59(+1.08%)
Sep 02, 2015 55.53 56.93 54.77 54.77 1,168,925 -1.55(-2.75%)
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.