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 (%)
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%)
Sep 01, 2015 55.70 56.83 55.13 56.32 1,006,545 +2.37(+4.39%)
Aug 31, 2015 53.57 54.50 52.93 53.95 426,683 +0.72(+1.35%)
Aug 28, 2015 54.28 54.28 52.58 53.23 183,948 +0.18(+0.34%)
Aug 27, 2015 54.27 54.77 53.00 53.05 571,725 -4.10(-7.17%)
Aug 26, 2015 59.40 60.30 56.02 57.15 730,979 -1.63(-2.78%)
Aug 25, 2015 55.68 58.84 55.50 58.78 1,240,988 +0.28(+0.48%)
Aug 24, 2015 60.09 64.45 57.00 58.50 733,944 +6.35(+12.18%)
Aug 21, 2015 51.94 52.35 51.00 52.15 812,147 +1.87(+3.72%)
Aug 20, 2015 49.31 50.29 49.31 50.28 780,725 +1.77(+3.65%)
Aug 19, 2015 48.21 48.97 47.71 48.51 289,369 -0.07(-0.14%)
Aug 18, 2015 48.50 48.95 48.01 48.58 497,135 +2.80(+6.12%)
Aug 17, 2015 45.36 45.84 45.26 45.78 185,371 +0.50(+1.10%)
Aug 14, 2015 45.05 45.47 45.05 45.28 79,729 +0.07(+0.15%)
Aug 13, 2015 45.15 45.27 44.77 45.21 108,421 -1.26(-2.71%)
Aug 12, 2015 46.59 46.79 46.10 46.47 213,181 +1.37(+3.04%)
Aug 11, 2015 45.58 45.95 45.02 45.10 244,998 +0.97(+2.20%)
Aug 10, 2015 44.00 44.35 43.72 44.13 303,073 -2.36(-5.08%)
Aug 07, 2015 46.71 46.71 46.29 46.49 153,675 -0.88(-1.86%)
Aug 06, 2015 47.79 47.79 47.23 47.37 216,043 +0.23(+0.49%)
Aug 05, 2015 47.28 47.36 47.00 47.14 306,421 +0.85(+1.84%)
Aug 04, 2015 46.65 46.65 45.60 46.29 435,452 -1.76(-3.66%)
Aug 03, 2015 48.65 48.82 48.00 48.05 547,278 -0.55(-1.13%)
Jul 31, 2015 48.30 48.75 48.10 48.60 264,673 +0.61(+1.27%)
Jul 30, 2015 47.50 50.30 47.50 47.99 277,727 +1.42(+3.05%)
Jul 29, 2015 46.91 47.10 46.30 46.57 277,698 -1.25(-2.61%)
Jul 28, 2015 49.00 49.00 47.70 47.82 339,994 -0.94(-1.93%)
Jul 27, 2015 49.25 50.00 48.56 48.76 643,737 +3.96(+8.84%)
Jul 24, 2015 44.46 45.17 44.46 44.80 262,351 +1.08(+2.47%)
Jul 23, 2015 43.57 43.89 43.06 43.72 236,326 -1.55(-3.42%)
Jul 22, 2015 45.44 45.45 45.00 45.27 268,748 -0.18(-0.40%)
Jul 21, 2015 44.90 45.45 44.65 45.45 118,198 +0.41(+0.91%)
Jul 20, 2015 44.90 46.02 44.30 45.04 258,282 +0.81(+1.83%)
Jul 17, 2015 44.04 44.81 43.98 44.23 290,051 -1.59(-3.47%)
Jul 16, 2015 46.30 46.60 45.54 45.82 348,970 -2.11(-4.40%)
Jul 15, 2015 47.55 48.50 47.06 47.93 569,730 +2.21(+4.83%)
Jul 14, 2015 46.15 46.55 45.71 45.72 228,046 +0.30(+0.66%)
Jul 13, 2015 44.35 45.64 44.30 45.42 556,961 +1.11(+2.51%)
Jul 10, 2015 43.85 46.59 43.84 44.31 552,637 -2.34(-5.02%)
Jul 09, 2015 50.00 50.39 46.65 46.65 1,113,391 -12.69(-21.39%)
Jul 08, 2015 58.29 60.87 56.05 59.34 868,063 +6.22(+11.71%)
Jul 07, 2015 52.11 57.37 51.32 53.12 1,105,633 +4.65(+9.59%)
Jul 06, 2015 48.14 48.66 47.62 48.47 314,217 +1.02(+2.15%)
Jul 02, 2015 47.73 47.45 47.45 47.45 231,000 +1.74(+3.81%)
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.