Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
15.33
+0.24 (1.59%)
Feb 21, 2025, 4:00 PM EST - Market closed

CHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.4215.5715.2715.3315.331.59%1,618,843
Feb 20, 202515.0015.1214.9815.0915.092.03%927,093
Feb 19, 202514.8714.8814.7614.7914.790.54%725,826
Feb 18, 202514.7814.8214.6314.7114.71-3.03%1,057,034
Feb 14, 202515.0815.1915.0515.1715.173.83%1,106,816
Feb 13, 202514.3214.6114.2814.6114.61-0.61%559,548
Feb 12, 202514.5514.7714.4614.7014.702.44%1,015,076
Feb 11, 202514.3014.4414.3014.3514.35-1.44%325,753
Feb 10, 202514.4914.5714.3714.5614.561.11%770,525
Feb 7, 202514.5014.6514.3314.4014.402.56%794,018
Feb 6, 202514.0814.1013.9814.0414.041.96%453,694
Feb 5, 202513.8913.8913.7613.7713.77-3.84%506,467
Feb 4, 202514.2014.4014.1514.3214.322.80%755,593
Feb 3, 202513.6213.9613.5613.9313.93-0.29%1,310,677
Jan 31, 202514.3914.3913.9313.9713.97-2.38%815,944
Jan 30, 202514.2014.4514.2014.3114.310.56%584,256
Jan 29, 202514.4314.4914.2314.2314.230.28%294,995
Jan 28, 202514.1614.2514.0514.1914.19-0.63%350,731
Jan 27, 202514.3414.3814.1914.2814.28-0.97%488,278
Jan 24, 202514.2714.4514.2314.4214.422.85%553,684
Jan 23, 202513.9114.0313.8914.0214.02-317,716
Jan 22, 202514.0414.0513.9414.0214.02-0.64%595,828
Jan 21, 202514.0314.1813.9614.1114.111.44%542,149
Jan 17, 202513.7014.1013.7013.9113.912.58%1,116,820
Jan 16, 202513.6013.6213.5613.5613.56-1.17%377,306
Jan 15, 202513.7213.7313.6013.7213.720.22%443,130
Jan 14, 202513.6913.7313.6613.6913.695.39%671,484
Jan 13, 202512.9813.1012.9312.9912.990.54%360,628
Jan 10, 202513.1013.1012.8912.9212.92-4.44%1,867,243
Jan 8, 202513.4713.5513.3813.5213.52-0.59%367,414
Jan 7, 202513.7313.7813.5613.6013.601.34%489,140
Jan 6, 202513.6813.7113.3613.4213.42-0.22%1,111,161
Jan 3, 202513.4413.4613.3613.4513.45-1.82%1,005,456
Jan 2, 202513.8213.8713.7013.7013.70-5.97%984,290
Dec 31, 202414.7014.7014.5414.5714.57-4.02%665,509
Dec 30, 202415.2215.2215.1215.1815.18-345,810
Dec 27, 202415.1415.2215.1015.1815.18-0.91%323,651
Dec 26, 202415.2215.3515.2215.3215.320.72%254,804
Dec 24, 202415.2015.2215.1115.2115.212.63%348,541
Dec 23, 202414.8514.8614.6714.8214.82-1.27%530,571
Dec 20, 202414.9015.1014.8615.0114.870.33%438,942
Dec 19, 202415.0515.1014.9614.9614.821.22%679,119
Dec 18, 202415.1415.1614.7814.7814.64-2.64%524,890
Dec 17, 202415.0515.2515.0515.1815.042.36%491,923
Dec 16, 202414.8914.9714.8314.8314.69-1.85%399,566
Dec 13, 202415.1415.1715.0215.1114.97-3.33%789,689
Dec 12, 202415.5515.7015.4715.6315.480.06%697,079
Dec 11, 202415.6715.6715.5215.6215.47-1.14%829,116
Dec 10, 202415.9015.9915.7115.8015.65-10.28%1,533,449
Dec 9, 202417.4518.0917.4517.6117.4413.32%3,562,012
Dec 6, 202415.6615.6715.5215.5415.391.57%741,199
Dec 5, 202415.2015.3315.2015.3015.161.26%345,065
Dec 4, 202415.2515.2815.0815.1114.97-1.95%609,032
Dec 3, 202415.3615.5315.3215.4115.27-0.45%990,947
Dec 2, 202415.4315.5515.2915.4815.33-6,959,269
Nov 29, 202415.2815.4915.2315.4815.331.31%377,593
Nov 27, 202415.2915.3515.2315.2815.145.09%535,529
Nov 26, 202414.6114.6214.4714.5414.40-0.62%384,977
Nov 25, 202414.6514.6614.5314.6314.49-0.95%588,672
Nov 22, 202414.8014.8214.6714.7714.63-6.52%1,036,678
Nov 21, 202415.8515.8715.7215.8015.650.57%509,956
Nov 20, 202415.7715.7915.6715.7115.560.06%618,166
Nov 19, 202415.6715.7715.6515.7015.55-0.13%482,763
Nov 18, 202415.5615.7515.5415.7215.570.51%564,334
Nov 15, 202415.7115.7315.5515.6415.49-2.25%666,407
Nov 14, 202416.1816.2815.9516.0015.85-3.85%863,609
Nov 13, 202416.9016.9016.6116.6416.482.09%710,506
Nov 12, 202416.4716.5716.2516.3016.15-3.55%1,075,846
Nov 11, 202417.0517.1416.8916.9016.743.24%1,045,792
Nov 8, 202416.6316.9716.1616.3716.22-11.66%3,209,937
Nov 7, 202418.2918.6618.1618.5318.3611.22%2,754,497
Nov 6, 202416.3216.8516.1716.6616.50-4.09%1,377,062
Nov 5, 202417.3017.3717.1317.3717.216.63%1,503,397
Nov 4, 202416.4216.5916.2616.2916.142.97%856,015
Nov 1, 202416.0216.0815.7815.8215.67-0.44%551,284
Oct 31, 202415.9115.9315.7115.8915.74-0.31%477,829
Oct 30, 202415.6515.9715.6215.9415.79-1.18%461,766
Oct 29, 202416.4316.4316.1316.1315.98-2.66%644,862
Oct 28, 202416.4116.6416.3816.5716.411.22%839,580
Oct 25, 202416.4916.5716.3416.3716.221.49%532,757
Oct 24, 202416.1716.3015.9716.1315.98-1.41%581,182
Oct 23, 202416.5416.5916.3116.3616.21-1.27%719,966
Oct 22, 202416.4216.7516.4016.5716.412.47%1,336,716
Oct 21, 202416.1516.3315.9616.1716.02-1.28%888,654
Oct 18, 202416.6016.6016.2416.3816.2310.68%3,547,746
Oct 17, 202414.8114.9114.5614.8014.66-5.07%2,438,066
Oct 16, 202415.6015.8215.5115.5915.441.90%2,107,686
Oct 15, 202416.1116.1815.1515.3015.16-8.98%6,834,488
Oct 14, 202417.0117.7316.5316.8116.65-3.89%5,425,021
Oct 11, 202416.7317.9116.6617.4917.33-2.35%5,326,724
Oct 10, 202418.0018.0917.2317.9117.741.47%5,599,858
Oct 9, 202416.7617.9316.6617.6517.48-13.90%10,791,983
Oct 8, 202420.0821.2919.4020.5020.31-26.52%11,901,511
Oct 7, 202425.7928.2524.8227.9027.6416.44%20,150,029
Oct 4, 202422.9924.0022.8123.9623.7310.36%5,133,443
Oct 3, 202421.1322.0321.0121.7121.51-2.73%2,153,590
Oct 2, 202422.1422.3221.1822.3222.1115.23%3,314,469
Oct 1, 202418.6019.3718.4219.3719.195.67%2,103,146
Sep 30, 202418.7018.8018.1818.3318.168.65%2,963,359
Sep 27, 202416.8217.0616.4916.8716.715.70%1,312,369