Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
14.46
-0.16 (-1.09%)
Mar 26, 2025, 4:00 PM EDT - Market closed
CHAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 14.54 | 14.57 | 14.44 | 14.46 | - | -1.13% | 503,361 |
| Mar 25, 2025 | 14.68 | 14.75 | 14.62 | 14.62 | 14.62 | -0.34% | 375,929 |
| Mar 24, 2025 | 14.75 | 14.78 | 14.65 | 14.67 | 14.59 | 0.76% | 379,853 |
| Mar 21, 2025 | 14.57 | 14.61 | 14.51 | 14.56 | 14.48 | -2.15% | 752,887 |
| Mar 20, 2025 | 15.02 | 15.08 | 14.88 | 14.88 | 14.80 | -3.94% | 906,815 |
| Mar 19, 2025 | 15.60 | 15.61 | 15.46 | 15.49 | 15.41 | -0.32% | 577,890 |
| Mar 18, 2025 | 15.59 | 15.60 | 15.49 | 15.54 | 15.46 | -1.02% | 448,910 |
| Mar 17, 2025 | 15.50 | 15.74 | 15.49 | 15.70 | 15.62 | -1.01% | 937,287 |
| Mar 14, 2025 | 15.65 | 15.93 | 15.62 | 15.86 | 15.78 | 7.02% | 1,516,093 |
| Mar 13, 2025 | 14.73 | 14.86 | 14.70 | 14.82 | 14.74 | -0.54% | 298,100 |
| Mar 12, 2025 | 14.92 | 14.96 | 14.81 | 14.90 | 14.82 | -0.40% | 247,372 |
| Mar 11, 2025 | 15.01 | 15.07 | 14.88 | 14.96 | 14.88 | 2.54% | 479,379 |
| Mar 10, 2025 | 14.75 | 14.80 | 14.56 | 14.59 | 14.51 | -2.54% | 922,871 |
| Mar 7, 2025 | 15.04 | 15.14 | 14.93 | 14.97 | 14.89 | -1.19% | 549,046 |
| Mar 6, 2025 | 15.12 | 15.23 | 15.10 | 15.15 | 15.07 | 1.47% | 936,632 |
| Mar 5, 2025 | 14.64 | 14.95 | 14.62 | 14.93 | 14.85 | 3.25% | 729,043 |
| Mar 4, 2025 | 14.37 | 14.53 | 14.28 | 14.46 | 14.38 | 1.12% | 591,389 |
| Mar 3, 2025 | 14.47 | 14.50 | 14.20 | 14.30 | 14.22 | -1.11% | 631,745 |
| Feb 28, 2025 | 14.40 | 14.53 | 14.40 | 14.46 | 14.38 | -2.95% | 927,183 |
| Feb 27, 2025 | 15.02 | 15.05 | 14.85 | 14.90 | 14.82 | -1.13% | 736,609 |
| Feb 26, 2025 | 15.16 | 15.24 | 15.01 | 15.07 | 14.99 | 1.21% | 780,812 |
| Feb 25, 2025 | 14.87 | 14.95 | 14.84 | 14.89 | 14.81 | -0.47% | 462,990 |
| Feb 24, 2025 | 15.09 | 15.12 | 14.95 | 14.96 | 14.88 | -2.41% | 1,179,625 |
| Feb 21, 2025 | 15.42 | 15.57 | 15.27 | 15.33 | 15.25 | 1.59% | 1,618,843 |
| Feb 20, 2025 | 15.00 | 15.12 | 14.98 | 15.09 | 15.01 | 2.03% | 927,093 |
| Feb 19, 2025 | 14.87 | 14.88 | 14.76 | 14.79 | 14.71 | 0.54% | 725,826 |
| Feb 18, 2025 | 14.78 | 14.82 | 14.63 | 14.71 | 14.63 | -3.03% | 1,057,034 |
| Feb 14, 2025 | 15.08 | 15.19 | 15.05 | 15.17 | 15.09 | 3.83% | 1,106,816 |
| Feb 13, 2025 | 14.32 | 14.61 | 14.28 | 14.61 | 14.53 | -0.61% | 559,548 |
| Feb 12, 2025 | 14.55 | 14.77 | 14.46 | 14.70 | 14.62 | 2.44% | 1,015,076 |
| Feb 11, 2025 | 14.30 | 14.44 | 14.30 | 14.35 | 14.27 | -1.44% | 325,753 |
| Feb 10, 2025 | 14.49 | 14.57 | 14.37 | 14.56 | 14.48 | 1.11% | 770,525 |
| Feb 7, 2025 | 14.50 | 14.65 | 14.33 | 14.40 | 14.32 | 2.56% | 794,018 |
| Feb 6, 2025 | 14.08 | 14.10 | 13.98 | 14.04 | 13.97 | 1.96% | 453,694 |
| Feb 5, 2025 | 13.89 | 13.89 | 13.76 | 13.77 | 13.70 | -3.84% | 506,467 |
| Feb 4, 2025 | 14.20 | 14.40 | 14.15 | 14.32 | 14.24 | 2.80% | 755,593 |
| Feb 3, 2025 | 13.62 | 13.96 | 13.56 | 13.93 | 13.86 | -0.29% | 1,310,677 |
| Jan 31, 2025 | 14.39 | 14.39 | 13.93 | 13.97 | 13.90 | -2.38% | 815,944 |
| Jan 30, 2025 | 14.20 | 14.45 | 14.20 | 14.31 | 14.23 | 0.56% | 584,256 |
| Jan 29, 2025 | 14.43 | 14.49 | 14.23 | 14.23 | 14.15 | 0.28% | 294,995 |
| Jan 28, 2025 | 14.16 | 14.25 | 14.05 | 14.19 | 14.11 | -0.63% | 350,731 |
| Jan 27, 2025 | 14.34 | 14.38 | 14.19 | 14.28 | 14.20 | -0.97% | 488,278 |
| Jan 24, 2025 | 14.27 | 14.45 | 14.23 | 14.42 | 14.34 | 2.85% | 553,684 |
| Jan 23, 2025 | 13.91 | 14.03 | 13.89 | 14.02 | 13.95 | - | 317,716 |
| Jan 22, 2025 | 14.04 | 14.05 | 13.94 | 14.02 | 13.95 | -0.64% | 595,828 |
| Jan 21, 2025 | 14.03 | 14.18 | 13.96 | 14.11 | 14.04 | 1.44% | 542,149 |
| Jan 17, 2025 | 13.70 | 14.10 | 13.70 | 13.91 | 13.84 | 2.58% | 1,116,820 |
| Jan 16, 2025 | 13.60 | 13.62 | 13.56 | 13.56 | 13.49 | -1.17% | 377,306 |
| Jan 15, 2025 | 13.72 | 13.73 | 13.60 | 13.72 | 13.65 | 0.22% | 443,130 |
| Jan 14, 2025 | 13.69 | 13.73 | 13.66 | 13.69 | 13.62 | 5.39% | 671,484 |