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

19.39 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 29, 2018 33.73 33.91 11,382 -0.67(-1.95%)
Jun 28, 2018 34.83 34.86 34.57 34.58 25,562 -0.23(-0.66%)
Jun 27, 2018 34.22 34.82 34.16 34.82 73,984 +1.08(+3.19%)
Jun 26, 2018 33.51 33.78 33.51 33.74 13,209 +0.35(+1.04%)
Jun 25, 2018 33.02 33.52 33.02 33.39 23,550 +0.86(+2.64%)
Jun 22, 2018 32.44 32.63 32.44 32.53 9,929 -0.44(-1.32%)
Jun 21, 2018 32.69 32.97 32.67 32.97 38,120 +0.69(+2.14%)
Jun 20, 2018 32.15 32.38 32.15 32.28 16,762 -0.27(-0.83%)
Jun 19, 2018 32.62 32.66 32.41 32.55 33,585 +1.17(+3.71%)
Jun 18, 2018 31.28 31.52 31.28 31.38 6,062 +0.36(+1.14%)
Jun 15, 2018 31.17 30.66 31.03 14,045 +0.36(+1.18%)
Jun 14, 2018 30.51 30.72 30.51 30.66 3,482 +0.20(+0.64%)
Jun 13, 2018 30.49 30.50 30.47 30.47 105,018 +0.13(+0.44%)
Jun 12, 2018 30.28 30.39 30.28 30.33 2,268 -0.15(-0.50%)
Jun 11, 2018 30.48 30.54 30.46 30.49 8,985 -0.08(-0.25%)
Jun 08, 2018 30.48 30.58 30.46 30.57 3,755 +0.30(+0.98%)
Jun 07, 2018 30.18 30.27 30.09 30.27 4,529 +0.29(+0.96%)
Jun 06, 2018 30.09 30.09 29.98 29.98 761 -0.12(-0.41%)
Jun 05, 2018 30.15 30.18 30.10 30.10 1,420 -0.27(-0.88%)
Jun 04, 2018 30.49 30.49 30.33 30.37 4,717 -0.24(-0.78%)
Jun 01, 2018 30.69 30.69 30.54 30.61 6,680 +0.12(+0.38%)
May 31, 2018 30.61 30.61 30.45 30.50 3,137 -0.36(-1.15%)
May 30, 2018 31.08 31.10 30.82 30.85 7,419 -0.04(-0.12%)
May 29, 2018 30.48 30.89 30.48 30.89 5,296 +0.61(+2.03%)
May 25, 2018 30.28 30.28 30.28 0 +0.12(+0.41%)
May 24, 2018 30.24 30.30 30.15 30.15 3,353 +0.06(+0.19%)
May 23, 2018 30.11 30.17 30.07 30.09 6,247 +0.62(+2.12%)
May 22, 2018 29.37 29.47 29.37 29.47 5,169 +0.13(+0.46%)
May 21, 2018 29.37 29.41 29.33 29.34 4,520 -0.35(-1.16%)
May 18, 2018 29.72 29.75 29.68 29.68 3,356 -0.21(-0.70%)
May 17, 2018 29.83 29.89 29.82 29.89 1,365 +0.37(+1.26%)
May 16, 2018 29.66 29.66 29.52 29.52 1,539 -0.15(-0.52%)
May 15, 2018 29.59 29.69 29.59 29.67 1,025 +0.41(+1.41%)
May 14, 2018 29.28 29.28 29.26 29.26 2,251 -0.32(-1.07%)
May 11, 2018 29.52 29.62 29.52 29.58 2,774 +0.24(+0.82%)
May 10, 2018 29.56 29.56 29.30 29.34 6,786 -0.51(-1.70%)
May 09, 2018 29.79 29.85 29.79 29.85 2,015 -0.05(-0.16%)
May 08, 2018 29.85 29.94 29.85 29.89 7,092 -0.32(-1.05%)
May 07, 2018 30.20 30.29 30.20 30.21 4,091 -0.30(-0.98%)
May 04, 2018 30.72 30.72 30.48 30.51 5,446 -0.05(-0.16%)
May 03, 2018 30.57 30.76 30.54 30.56 4,788 -0.32(-1.03%)
May 02, 2018 30.66 30.87 30.66 30.87 1,856 +0.33(+1.07%)
May 01, 2018 30.50 30.80 30.50 30.55 5,610 +0.10(+0.32%)
Apr 30, 2018 30.35 30.45 30.28 30.45 7,078 -0.09(-0.28%)
Apr 27, 2018 30.62 30.62 30.49 30.54 6,671 +0.08(+0.25%)
Apr 26, 2018 30.62 30.62 30.41 30.46 4,200 +0.30(+0.98%)
Apr 25, 2018 30.32 30.32 30.16 30.16 13,286 +0.22(+0.74%)
Apr 24, 2018 29.80 30.03 29.77 29.94 15,197 -0.63(-2.07%)
Apr 23, 2018 30.66 30.68 30.53 30.57 8,014 -0.15(-0.50%)
Apr 20, 2018 30.58 30.73 30.57 30.73 14,069 +0.62(+2.07%)
Apr 19, 2018 29.97 30.11 29.95 30.10 1,644 -0.10(-0.32%)
Apr 18, 2018 30.21 30.31 30.15 30.20 3,619 +0.06(+0.19%)
Apr 17, 2018 30.10 30.15 30.07 30.14 10,232 +0.19(+0.64%)
Apr 16, 2018 30.07 30.15 29.95 29.95 10,056 +0.31(+1.03%)
Apr 13, 2018 29.46 29.64 29.44 29.64 8,312 +0.52(+1.78%)
Apr 12, 2018 29.20 29.20 29.13 29.13 5,261 +0.09(+0.30%)
Apr 11, 2018 29.06 29.09 28.95 29.04 3,133 -0.03(-0.10%)
Apr 10, 2018 29.18 29.24 29.07 29.07 5,498 -0.76(-2.56%)
Apr 09, 2018 29.99 30.01 29.83 29.83 4,561 -0.23(-0.75%)
Apr 06, 2018 29.70 30.10 29.70 30.06 5,101 +0.65(+2.22%)
Apr 05, 2018 29.38 29.41 29.34 29.40 3,713 -0.17(-0.58%)
Apr 04, 2018 30.14 30.18 29.56 29.58 3,669 +0.04(+0.13%)
Apr 03, 2018 29.65 29.72 29.48 29.54 4,598 -0.31(-1.03%)
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.