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 (%)
Mar 31, 2020 29.52 29.90 29.52 29.89 43,265 +0.28(+0.95%)
Mar 30, 2020 29.96 30.15 29.57 29.61 25,774 -0.46(-1.53%)
Mar 27, 2020 29.89 30.21 29.80 30.07 16,000 +1.06(+3.65%)
Mar 26, 2020 29.72 29.77 28.98 29.01 38,697 -0.51(-1.73%)
Mar 25, 2020 29.66 30.00 29.34 29.52 75,678 -0.28(-0.94%)
Mar 24, 2020 29.72 30.17 29.71 29.80 112,105 -1.50(-4.79%)
Mar 23, 2020 31.14 31.69 30.99 31.30 62,285 -0.26(-0.82%)
Mar 20, 2020 30.04 32.00 30.04 31.56 83,100 +1.13(+3.71%)
Mar 19, 2020 30.85 31.13 30.08 30.43 53,612 -0.42(-1.36%)
Mar 18, 2020 30.82 31.28 30.28 30.85 143,311 +1.64(+5.61%)
Mar 17, 2020 30.10 30.37 29.13 29.21 45,305 -1.47(-4.79%)
Mar 16, 2020 30.99 30.99 28.88 30.68 219,427 +2.85(+10.24%)
Mar 13, 2020 27.82 29.01 27.66 27.83 240,500 -1.57(-5.34%)
Mar 12, 2020 28.79 29.79 28.63 29.40 246,849 +1.71(+6.18%)
Mar 11, 2020 27.46 27.70 27.33 27.69 163,100 +1.04(+3.90%)
Mar 10, 2020 26.87 27.33 26.65 26.65 57,360 -1.50(-5.33%)
Mar 09, 2020 28.53 28.65 27.87 28.15 150,840 +0.87(+3.19%)
Mar 06, 2020 27.21 27.46 27.11 27.28 101,900 +0.57(+2.13%)
Mar 05, 2020 26.52 26.71 26.50 26.71 98,230 -0.03(-0.11%)
Mar 04, 2020 26.87 26.97 26.71 26.74 66,565 -0.55(-2.02%)
Mar 03, 2020 27.15 27.40 26.89 27.29 145,033 +0.07(+0.26%)
Mar 02, 2020 27.55 27.64 27.19 27.22 451,449 -1.07(-3.78%)
Feb 28, 2020 28.70 29.02 28.21 28.29 540,700 +0.57(+2.06%)
Feb 27, 2020 27.74 27.91 27.16 27.72 183,918 +0.01(+0.04%)
Feb 26, 2020 27.75 27.76 27.50 27.71 130,326 -0.35(-1.25%)
Feb 25, 2020 27.67 28.08 27.56 28.06 133,571 +0.04(+0.14%)
Feb 24, 2020 28.19 28.30 27.95 28.02 189,519 +0.56(+2.04%)
Feb 21, 2020 27.42 27.46 27.34 27.46 168,200 -0.27(-0.97%)
Feb 20, 2020 27.60 27.86 27.54 27.73 153,079 -0.15(-0.54%)
Feb 19, 2020 28.00 28.00 27.85 27.88 47,687 -0.20(-0.71%)
Feb 18, 2020 28.03 28.08 27.86 28.08 141,173 -0.35(-1.23%)
Feb 14, 2020 28.38 28.50 28.36 28.43 39,200 -0.27(-0.94%)
Feb 13, 2020 28.54 28.68 28.43 28.70 69,397 +0.60(+2.14%)
Feb 12, 2020 28.08 28.17 28.07 28.10 109,104 -0.33(-1.16%)
Feb 11, 2020 28.53 28.53 28.22 28.43 93,394 -0.45(-1.56%)
Feb 10, 2020 29.21 29.21 28.86 28.88 110,708 -0.58(-1.97%)
Feb 07, 2020 29.39 29.53 29.31 29.46 65,700 +0.18(+0.61%)
Feb 06, 2020 29.01 29.34 29.00 29.28 62,078 +0.09(+0.31%)
Feb 05, 2020 28.65 29.25 28.65 29.19 100,858 -0.08(-0.27%)
Feb 04, 2020 29.77 29.84 29.11 29.27 183,351 -1.87(-6.01%)
Feb 03, 2020 31.10 31.15 30.86 31.14 319,476 +0.49(+1.60%)
Jan 31, 2020 30.46 30.77 30.42 30.65 260,300 +0.58(+1.93%)
Jan 30, 2020 30.31 30.50 30.04 30.07 218,355 +0.45(+1.52%)
Jan 29, 2020 29.49 29.63 29.36 29.62 105,890 -0.18(-0.60%)
Jan 28, 2020 29.88 30.01 29.59 29.80 130,137 -0.08(-0.27%)
Jan 27, 2020 30.37 30.41 29.79 29.88 221,552 +1.51(+5.33%)
Jan 24, 2020 28.11 28.45 28.08 28.37 44,000 +0.39(+1.38%)
Jan 23, 2020 28.21 28.51 27.98 27.98 63,360 +0.59(+2.15%)
Jan 22, 2020 27.25 27.44 27.25 27.39 35,286 +0.01(+0.04%)
Jan 21, 2020 27.30 27.42 27.26 27.38 35,583 +0.81(+3.04%)
Jan 17, 2020 26.55 26.58 26.55 26.57 4,500 -0.10(-0.37%)
Jan 16, 2020 26.68 26.72 26.66 26.67 19,471 -0.03(-0.11%)
Jan 15, 2020 26.68 26.71 26.67 26.70 8,058 +0.19(+0.70%)
Jan 14, 2020 26.56 26.56 26.48 26.51 13,147 +0.21(+0.80%)
Jan 13, 2020 26.49 26.52 26.30 26.30 8,491 -0.55(-2.03%)
Jan 10, 2020 26.88 26.88 26.83 26.85 10,800 -0.02(-0.07%)
Jan 09, 2020 26.83 26.91 26.83 26.87 28,832 -0.13(-0.48%)
Jan 08, 2020 27.20 27.20 26.90 27.00 32,076 -0.02(-0.06%)
Jan 07, 2020 27.09 27.09 26.99 27.02 30,183 -0.13(-0.47%)
Jan 06, 2020 27.21 27.21 27.11 27.14 8,178 -0.03(-0.11%)
Jan 03, 2020 27.10 27.17 27.06 27.17 15,700 +0.27(+1.00%)
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.