CSI 300 China A 1X Direxion (NY: CHAD )

16.73 USD +0.30 (+1.83%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.89 50.97 50.13 50.13 71,610 -2.09(-4.00%)
Jan 28, 2016 52.17 52.68 52.00 52.22 201,821 +0.55(+1.06%)
Jan 27, 2016 51.49 51.77 50.86 51.67 227,797 +0.94(+1.85%)
Jan 26, 2016 51.00 51.20 50.67 50.73 694,977 +1.46(+2.96%)
Jan 25, 2016 48.52 49.46 48.52 49.27 77,738 +1.05(+2.18%)
Jan 22, 2016 48.24 48.48 48.15 48.22 54,027 -0.68(-1.39%)
Jan 21, 2016 49.53 49.78 48.67 48.90 504,883 +0.40(+0.82%)
Jan 20, 2016 48.95 49.49 48.24 48.50 180,967 +1.16(+2.45%)
Jan 19, 2016 48.67 48.67 47.25 47.34 247,548 -2.86(-5.70%)
Jan 15, 2016 50.00 50.20 50.20 50.20 303,900 +2.42(+5.06%)
Jan 14, 2016 48.70 48.77 47.62 47.78 120,114 -2.05(-4.11%)
Jan 13, 2016 48.70 49.88 48.63 49.83 183,490 +2.32(+4.88%)
Jan 12, 2016 47.73 48.07 47.12 47.51 163,444 -0.98(-2.02%)
Jan 11, 2016 48.00 48.78 48.00 48.49 210,746 +1.10(+2.32%)
Jan 08, 2016 46.45 47.60 46.44 47.39 211,678 -0.12(-0.25%)
Jan 07, 2016 48.05 48.09 46.40 47.51 483,831 +1.38(+2.99%)
Jan 06, 2016 45.23 46.13 44.71 46.13 76,189 +1.28(+2.85%)
Jan 05, 2016 44.96 45.18 44.82 44.85 140,540 -0.98(-2.14%)
Jan 04, 2016 45.38 46.14 45.25 45.83 221,083 +3.69(+8.76%)
Dec 31, 2015 41.94 42.14 42.14 42.14 65,200 +0.26(+0.62%)
Dec 30, 2015 41.90 41.99 41.75 41.88 36,113 +0.22(+0.53%)
Dec 29, 2015 41.80 41.87 41.49 41.66 54,581 -0.57(-1.35%)
Dec 28, 2015 41.96 42.25 41.89 42.23 134,833 +1.45(+3.56%)
Dec 24, 2015 41.00 40.78 40.78 40.78 47,200 +0.17(+0.42%)
Dec 23, 2015 40.45 40.93 40.45 40.61 82,884 +0.50(+1.25%)
Dec 22, 2015 40.50 40.61 40.01 40.11 126,643 -0.59(-1.45%)
Dec 21, 2015 41.34 41.45 40.57 40.70 137,412 -1.37(-3.26%)
Dec 18, 2015 42.16 42.21 41.83 42.07 92,277 -0.10(-0.24%)
Dec 17, 2015 41.64 42.39 41.58 42.17 137,219 -0.45(-1.06%)
Dec 16, 2015 42.97 43.35 42.62 42.62 133,396 -0.34(-0.79%)
Dec 15, 2015 43.12 43.12 42.77 42.96 40,957 -0.17(-0.39%)
Dec 14, 2015 43.28 43.44 43.00 43.13 90,833 -1.59(-3.56%)
Dec 11, 2015 44.27 44.76 44.21 44.72 86,678 +0.76(+1.74%)
Dec 10, 2015 44.22 44.22 43.89 43.96 67,511 +0.01(+0.02%)
Dec 09, 2015 43.81 44.09 43.35 43.95 63,116 +0.13(+0.30%)
Dec 08, 2015 44.26 44.60 43.66 43.82 82,215 +0.54(+1.25%)
Dec 07, 2015 42.61 43.28 42.58 43.28 54,627 +0.56(+1.31%)
Dec 04, 2015 42.92 43.00 42.40 42.72 96,129 +0.29(+0.68%)
Dec 03, 2015 42.11 42.56 42.01 42.43 158,777 +0.12(+0.28%)
Dec 02, 2015 42.20 42.60 42.00 42.31 272,206 -1.38(-3.16%)
Dec 01, 2015 44.00 44.04 43.62 43.69 138,992 -0.29(-0.66%)
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%)
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.