Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
15.51
-0.17 (-1.08%)
Aug 1, 2025, 4:00 PM - Market closed
CHAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.55 | 15.57 | 15.45 | 15.51 | 15.51 | -1.08% | 278,353 |
| Jul 31, 2025 | 15.76 | 15.76 | 15.62 | 15.68 | 15.68 | -3.45% | 441,025 |
| Jul 30, 2025 | 16.44 | 16.45 | 16.23 | 16.24 | 16.24 | -1.64% | 217,468 |
| Jul 29, 2025 | 16.51 | 16.58 | 16.49 | 16.51 | 16.51 | 1.16% | 127,792 |
| Jul 28, 2025 | 16.45 | 16.46 | 16.29 | 16.32 | 16.32 | -0.43% | 280,124 |
| Jul 25, 2025 | 16.45 | 16.45 | 16.33 | 16.39 | 16.39 | -1.27% | 146,999 |
| Jul 24, 2025 | 16.62 | 16.66 | 16.58 | 16.60 | 16.60 | 0.67% | 167,197 |
| Jul 23, 2025 | 16.52 | 16.53 | 16.43 | 16.49 | 16.49 | -0.42% | 182,115 |
| Jul 22, 2025 | 16.37 | 16.57 | 16.37 | 16.56 | 16.56 | 2.67% | 341,858 |
| Jul 21, 2025 | 16.06 | 16.17 | 16.04 | 16.13 | 16.13 | 1.90% | 329,678 |
| Jul 18, 2025 | 15.82 | 16.02 | 15.82 | 15.83 | 15.83 | 0.83% | 280,539 |
| Jul 17, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 2.08% | 206,017 |
| Jul 16, 2025 | 15.34 | 15.41 | 15.27 | 15.38 | 15.38 | -0.71% | 169,327 |
| Jul 15, 2025 | 15.52 | 15.54 | 15.40 | 15.49 | 15.49 | -0.51% | 137,922 |
| Jul 14, 2025 | 15.53 | 15.58 | 15.51 | 15.57 | 15.57 | 0.97% | 103,103 |
| Jul 11, 2025 | 15.43 | 15.48 | 15.41 | 15.42 | 15.42 | -0.23% | 147,378 |
| Jul 10, 2025 | 15.38 | 15.47 | 15.34 | 15.46 | 15.46 | 1.74% | 128,932 |
| Jul 9, 2025 | 15.22 | 15.24 | 15.15 | 15.19 | 15.19 | -0.20% | 117,942 |
| Jul 8, 2025 | 15.15 | 15.25 | 15.13 | 15.22 | 15.22 | 1.94% | 226,147 |
| Jul 7, 2025 | 14.95 | 15.02 | 14.90 | 14.93 | 14.93 | -0.53% | 192,077 |
| Jul 3, 2025 | 15.00 | 15.05 | 14.96 | 15.01 | 15.01 | 1.42% | 152,058 |
| Jul 2, 2025 | 14.76 | 14.83 | 14.73 | 14.80 | 14.80 | -0.20% | 122,257 |
| Jul 1, 2025 | 14.85 | 14.85 | 14.78 | 14.83 | 14.83 | 0.20% | 207,407 |
| Jun 30, 2025 | 14.76 | 14.81 | 14.68 | 14.80 | 14.80 | 1.44% | 132,058 |
| Jun 27, 2025 | 14.67 | 14.68 | 14.58 | 14.59 | 14.59 | -2.28% | 193,369 |
| Jun 26, 2025 | 14.90 | 14.98 | 14.89 | 14.93 | 14.93 | -0.33% | 252,112 |
| Jun 25, 2025 | 14.80 | 14.98 | 14.80 | 14.98 | 14.98 | 2.60% | 501,909 |
| Jun 24, 2025 | 14.41 | 14.60 | 14.39 | 14.60 | 14.60 | 2.89% | 241,365 |
| Jun 23, 2025 | 14.11 | 14.20 | 14.06 | 14.19 | 14.10 | 0.92% | 211,326 |
| Jun 20, 2025 | 14.14 | 14.15 | 14.04 | 14.06 | 13.97 | -0.21% | 193,904 |
| Jun 18, 2025 | 14.18 | 14.18 | 14.07 | 14.09 | 14.00 | -0.14% | 182,738 |
| Jun 17, 2025 | 14.22 | 14.23 | 14.10 | 14.11 | 14.02 | -0.84% | 130,582 |
| Jun 16, 2025 | 14.25 | 14.32 | 14.22 | 14.23 | 14.14 | 0.64% | 185,519 |
| Jun 13, 2025 | 14.16 | 14.20 | 14.07 | 14.14 | 14.05 | -1.87% | 188,252 |
| Jun 12, 2025 | 14.34 | 14.43 | 14.34 | 14.41 | 14.31 | 1.05% | 119,276 |
| Jun 11, 2025 | 14.25 | 14.32 | 14.24 | 14.26 | 14.17 | 1.06% | 296,962 |
| Jun 10, 2025 | 14.17 | 14.20 | 14.06 | 14.11 | 14.02 | -1.60% | 284,368 |
| Jun 9, 2025 | 14.30 | 14.36 | 14.26 | 14.34 | 14.24 | 0.77% | 128,476 |
| Jun 6, 2025 | 14.22 | 14.23 | 14.13 | 14.23 | 14.14 | -0.49% | 82,529 |
| Jun 5, 2025 | 14.39 | 14.44 | 14.29 | 14.30 | 14.21 | 0.56% | 232,908 |
| Jun 4, 2025 | 14.15 | 14.27 | 14.12 | 14.22 | 14.13 | 1.72% | 254,345 |
| Jun 3, 2025 | 14.00 | 14.04 | 13.95 | 13.98 | 13.89 | 1.45% | 219,018 |
| Jun 2, 2025 | 13.71 | 13.81 | 13.66 | 13.78 | 13.69 | 0.36% | 119,345 |
| May 30, 2025 | 13.89 | 13.91 | 13.66 | 13.73 | 13.64 | -2.07% | 193,937 |
| May 29, 2025 | 14.13 | 14.13 | 14.02 | 14.02 | 13.93 | 0.94% | 130,004 |
| May 28, 2025 | 13.94 | 13.94 | 13.88 | 13.89 | 13.80 | -0.71% | 143,698 |
| May 27, 2025 | 14.03 | 14.05 | 13.95 | 13.99 | 13.90 | -2.78% | 251,547 |
| May 23, 2025 | 14.29 | 14.45 | 14.29 | 14.39 | 14.29 | -0.69% | 175,608 |
| May 22, 2025 | 14.55 | 14.55 | 14.48 | 14.49 | 14.39 | -0.14% | 150,498 |
| May 21, 2025 | 14.56 | 14.65 | 14.50 | 14.51 | 14.41 | 0.42% | 287,972 |