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

17.09 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 5:55 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.39 28.46 28.27 28.40 5,479 -0.34(-1.18%)
Jan 30, 2018 28.61 28.74 28.61 28.74 6,246 +0.25(+0.88%)
Jan 29, 2018 28.43 28.53 28.43 28.49 8,580 +0.77(+2.78%)
Jan 26, 2018 27.74 27.82 27.67 27.72 21,210 -0.26(-0.93%)
Jan 25, 2018 27.87 28.01 27.87 27.98 5,238 +0.15(+0.54%)
Jan 24, 2018 27.91 27.91 27.76 27.83 9,694 -0.24(-0.85%)
Jan 23, 2018 28.13 28.18 28.06 28.07 5,276 -0.23(-0.82%)
Jan 22, 2018 28.40 28.40 28.03 28.30 7,172 -0.31(-1.08%)
Jan 19, 2018 28.83 28.83 28.59 28.61 6,481 -0.33(-1.14%)
Jan 18, 2018 28.96 28.97 28.93 28.94 16,631 -0.15(-0.52%)
Jan 17, 2018 29.19 29.26 29.08 29.09 22,307 -0.13(-0.44%)
Jan 16, 2018 29.09 29.25 29.08 29.22 27,026 -0.14(-0.48%)
Jan 12, 2018 29.36 29.36 29.36 0 -0.38(-1.28%)
Jan 11, 2018 29.85 29.85 29.72 29.74 7,494 -0.18(-0.60%)
Jan 10, 2018 29.91 29.94 29.91 29.92 3,631 -0.12(-0.40%)
Jan 09, 2018 30.01 30.04 29.99 30.04 3,231 +0.02(+0.07%)
Jan 08, 2018 30.15 30.15 29.95 30.02 11,230 -0.02(-0.07%)
Jan 05, 2018 30.06 30.20 30.03 30.04 5,356 -0.14(-0.46%)
Jan 04, 2018 30.14 30.25 30.14 30.18 5,464 -0.09(-0.30%)
Jan 03, 2018 30.28 30.39 30.27 30.27 3,648 -0.29(-0.95%)
Jan 02, 2018 30.64 30.64 30.51 30.56 6,075 -0.58(-1.86%)
Dec 29, 2017 31.14 31.14 31.14 0 -0.18(-0.57%)
Dec 28, 2017 31.63 31.71 31.32 31.32 2,608 -0.41(-1.29%)
Dec 27, 2017 31.70 31.76 31.70 31.73 2,971 +0.61(+1.96%)
Dec 26, 2017 31.12 31.17 31.11 31.12 2,311 -0.10(-0.32%)
Dec 22, 2017 31.22 31.33 31.21 31.22 2,608 +0.07(+0.22%)
Dec 21, 2017 31.39 31.39 31.15 31.15 1,987 -0.45(-1.42%)
Dec 20, 2017 31.65 31.75 31.60 31.60 1,150 +0.03(+0.10%)
Dec 19, 2017 31.51 31.87 31.51 31.57 3,215 -0.49(-1.54%)
Dec 18, 2017 32.12 32.12 32.00 32.06 1,532 +0.08(+0.26%)
Dec 15, 2017 31.93 32.06 31.93 31.98 6,442 +0.30(+0.93%)
Dec 14, 2017 31.53 31.76 31.53 31.68 4,012 +0.20(+0.64%)
Dec 13, 2017 31.55 31.55 31.48 31.49 6,619 -0.46(-1.46%)
Dec 12, 2017 31.90 31.96 31.89 31.95 3,388 +0.53(+1.69%)
Dec 11, 2017 31.61 31.61 31.41 31.42 13,643 -0.70(-2.18%)
Dec 08, 2017 32.17 32.17 32.12 32.12 1,360 -0.28(-0.87%)
Dec 07, 2017 32.53 33.25 32.33 32.40 20,996 +0.27(+0.85%)
Dec 06, 2017 32.00 32.23 31.94 32.13 3,661 +0.38(+1.20%)
Dec 05, 2017 31.94 31.94 31.74 31.75 2,356 -0.28(-0.87%)
Dec 04, 2017 32.00 32.00 32.00 32.03 9,374 -0.27(-0.84%)
Dec 01, 2017 32.05 32.45 32.05 32.30 13,323 +0.41(+1.29%)
Nov 30, 2017 32.00 32.09 31.88 31.89 10,615 +0.14(+0.43%)
Nov 29, 2017 31.66 31.84 31.66 31.75 20,430 +0.35(+1.13%)
Nov 28, 2017 31.46 31.49 31.40 31.40 5,386 -0.13(-0.41%)
Nov 27, 2017 31.52 31.54 31.40 31.53 9,586 +0.54(+1.74%)
Nov 24, 2017 31.01 31.10 30.96 30.99 13,363 +0.81(+2.67%)
Nov 22, 2017 30.16 30.21 30.15 30.18 6,012 +0.06(+0.22%)
Nov 21, 2017 30.39 30.39 30.12 30.12 7,608 -0.94(-3.02%)
Nov 20, 2017 31.11 31.11 31.01 31.06 3,593 -0.14(-0.46%)
Nov 17, 2017 31.24 31.24 31.14 31.20 11,893 +0.08(+0.27%)
Nov 16, 2017 31.30 31.30 31.10 31.12 2,958 -0.56(-1.78%)
Nov 15, 2017 31.65 31.82 31.60 31.68 13,062 +0.25(+0.80%)
Nov 14, 2017 31.27 31.44 31.27 31.43 12,940 +0.23(+0.74%)
Nov 13, 2017 31.20 31.23 31.03 31.20 16,776 -0.06(-0.18%)
Nov 10, 2017 31.29 31.60 31.20 31.26 6,022 -0.41(-1.31%)
Nov 09, 2017 31.72 31.72 31.65 31.67 4,583 -0.08(-0.25%)
Nov 08, 2017 31.60 31.78 31.60 31.75 1,101 +0.14(+0.44%)
Nov 07, 2017 31.55 31.67 31.53 31.61 8,007 -0.21(-0.66%)
Nov 06, 2017 31.97 31.97 31.80 31.82 9,531 -0.43(-1.33%)
Nov 03, 2017 32.10 32.30 32.10 32.25 3,632 +0.22(+0.69%)
Nov 02, 2017 32.00 32.12 32.00 32.03 3,604 +0.06(+0.18%)
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.