Skip to main content
Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
15.01
+0.05 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

CHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.9015.1014.8615.0115.010.33%438,942
Dec 19, 202415.0515.1014.9614.9614.961.22%679,119
Dec 18, 202415.1415.1614.7814.7814.78-2.64%524,890
Dec 17, 202415.0515.2515.0515.1815.182.36%491,923
Dec 16, 202414.8914.9714.8314.8314.83-1.85%399,566
Dec 13, 202415.1415.1715.0215.1115.11-3.33%789,689
Dec 12, 202415.5515.7015.4715.6315.630.06%697,079
Dec 11, 202415.6715.6715.5215.6215.62-1.14%829,116
Dec 10, 202415.9015.9915.7115.8015.80-10.28%1,533,449
Dec 9, 202417.4518.0917.4517.6117.6113.32%3,562,012
Dec 6, 202415.6615.6715.5215.5415.541.57%741,199
Dec 5, 202415.2015.3315.2015.3015.301.26%345,065
Dec 4, 202415.2515.2815.0815.1115.11-1.95%609,032
Dec 3, 202415.3615.5315.3215.4115.41-0.45%990,947
Dec 2, 202415.4315.5515.2915.4815.48-6,959,269
Nov 29, 202415.2815.4915.2315.4815.481.31%377,593
Nov 27, 202415.2915.3515.2315.2815.285.09%535,529
Nov 26, 202414.6114.6214.4714.5414.54-0.62%384,977
Nov 25, 202414.6514.6614.5314.6314.63-0.95%588,672
Nov 22, 202414.8014.8214.6714.7714.77-6.52%1,036,678
Nov 21, 202415.8515.8715.7215.8015.800.57%509,956
Nov 20, 202415.7715.7915.6715.7115.710.06%618,166
Nov 19, 202415.6715.7715.6515.7015.70-0.13%482,763
Nov 18, 202415.5615.7515.5415.7215.720.51%564,334
Nov 15, 202415.7115.7315.5515.6415.64-2.25%666,407
Nov 14, 202416.1816.2815.9516.0016.00-3.85%863,609
Nov 13, 202416.9016.9016.6116.6416.642.09%710,506
Nov 12, 202416.4716.5716.2516.3016.30-3.55%1,075,846
Nov 11, 202417.0517.1416.8916.9016.903.24%1,045,792
Nov 8, 202416.6316.9716.1616.3716.37-11.66%3,209,937
Nov 7, 202418.2918.6618.1618.5318.5311.22%2,754,497
Nov 6, 202416.3216.8516.1716.6616.66-4.09%1,377,062
Nov 5, 202417.3017.3717.1317.3717.376.63%1,503,397
Nov 4, 202416.4216.5916.2616.2916.292.97%856,015
Nov 1, 202416.0216.0815.7815.8215.82-0.44%551,284
Oct 31, 202415.9115.9315.7115.8915.89-0.31%477,829
Oct 30, 202415.6515.9715.6215.9415.94-1.18%461,766
Oct 29, 202416.4316.4316.1316.1316.13-2.66%644,862
Oct 28, 202416.4116.6416.3816.5716.571.22%839,580
Oct 25, 202416.4916.5716.3416.3716.371.49%532,757
Oct 24, 202416.1716.3015.9716.1316.13-1.41%581,182
Oct 23, 202416.5416.5916.3116.3616.36-1.27%719,966
Oct 22, 202416.4216.7516.4016.5716.572.47%1,336,716
Oct 21, 202416.1516.3315.9616.1716.17-1.28%888,654
Oct 18, 202416.6016.6016.2416.3816.3810.68%3,547,746
Oct 17, 202414.8114.9114.5614.8014.80-5.07%2,438,066
Oct 16, 202415.6015.8215.5115.5915.591.90%2,107,686
Oct 15, 202416.1116.1815.1515.3015.30-8.98%6,834,488
Oct 14, 202417.0117.7316.5316.8116.81-3.89%5,425,021
Oct 11, 202416.7317.9116.6617.4917.49-2.35%5,326,724
Oct 10, 202418.0018.0917.2317.9117.911.47%5,599,858
Oct 9, 202416.7617.9316.6617.6517.65-13.90%10,791,983
Oct 8, 202420.0821.2919.4020.5020.50-26.52%11,901,511
Oct 7, 202425.7928.2524.8227.9027.9016.44%20,150,029
Oct 4, 202422.9924.0022.8123.9623.9610.36%5,133,443
Oct 3, 202421.1322.0321.0121.7121.71-2.73%2,153,590
Oct 2, 202422.1422.3221.1822.3222.3215.23%3,314,469
Oct 1, 202418.6019.3718.4219.3719.375.67%2,103,146
Sep 30, 202418.7018.8018.1818.3318.338.65%2,963,359
Sep 27, 202416.8217.0616.4916.8716.875.70%1,312,369
Sep 26, 202416.0416.1415.7315.9615.9616.07%989,648
Sep 25, 202413.8113.8713.7213.7513.75-2.20%307,512
Sep 24, 202413.8514.0913.7414.0614.0615.15%1,002,040
Sep 23, 202412.1712.2612.1712.2112.160.91%153,982
Sep 20, 202412.0912.1012.0312.1012.050.75%101,702
Sep 19, 202411.9712.0411.9312.0111.962.91%336,088
Sep 18, 202411.7011.8111.6611.6711.620.13%84,985
Sep 17, 202411.7011.7311.6511.6611.600.13%78,839
Sep 16, 202411.6811.6811.6211.6411.590.69%9,751
Sep 13, 202411.5811.6011.5511.5611.51-0.43%48,856
Sep 12, 202411.6111.6211.5411.6111.56-1.02%79,175
Sep 11, 202411.7111.7411.6711.7311.680.51%85,158
Sep 10, 202411.7211.7211.6411.6711.62-0.60%150,002
Sep 9, 202411.8011.8011.7211.7411.69-2.49%124,698
Sep 6, 202412.1312.1312.0112.0411.99-2.51%163,045
Sep 5, 202412.2912.3612.2912.3512.301.23%49,472
Sep 4, 202412.1912.2412.1812.2012.15-0.89%57,598
Sep 3, 202412.3212.3212.2312.3112.26-3.15%131,741
Aug 30, 202412.7812.7912.6912.7112.652.50%124,996
Aug 29, 202412.4012.4512.3912.4012.350.49%97,975
Aug 28, 202412.3912.3912.3312.3412.29-1.99%68,172
Aug 27, 202412.5812.5912.5412.5912.53-0.47%47,650
Aug 26, 202412.6812.6912.6312.6512.59-1.18%56,326
Aug 23, 202412.6712.8512.6612.8012.742.44%62,863
Aug 22, 202412.6512.6512.4812.5012.44-1.92%48,715
Aug 21, 202412.7312.7512.6512.7412.68-0.08%72,698
Aug 20, 202412.7212.7612.7012.7512.69-1.59%39,691
Aug 19, 202412.9212.9812.9012.9612.901.16%99,580
Aug 16, 202412.7412.8112.7112.8112.751.13%50,385
Aug 15, 202412.6712.7212.6612.6712.611.48%85,882
Aug 14, 202412.6412.6412.4812.4812.43-2.16%86,353
Aug 13, 202412.6512.7612.6512.7612.701.58%61,326
Aug 12, 202412.5312.5712.5112.5612.50-0.03%45,713
Aug 9, 202412.6712.6712.5312.5612.50-1.57%134,699
Aug 8, 202412.7112.7712.6712.7612.701.39%108,983
Aug 7, 202412.6912.6912.5612.5912.53-0.91%137,670
Aug 6, 202412.8212.8212.6812.7012.64-2.01%122,916
Aug 5, 202412.9713.0412.9212.9612.90-0.23%146,031
Aug 2, 202412.9113.0612.9112.9912.931.01%109,546
Aug 1, 202412.9712.9812.8112.8612.80-2.94%218,695