Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
19.87
+0.25 (1.27%)
Nov 28, 2025, 4:00 PM EST - Market closed
CHAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.80 | 19.87 | 19.79 | 19.87 | - | 1.28% | 23,503 |
| Nov 26, 2025 | 19.55 | 19.69 | 19.50 | 19.62 | 19.62 | 0.36% | 119,807 |
| Nov 25, 2025 | 19.45 | 19.57 | 19.42 | 19.55 | 19.55 | 2.36% | 179,881 |
| Nov 24, 2025 | 18.82 | 19.10 | 18.82 | 19.10 | 19.10 | 0.42% | 196,794 |
| Nov 21, 2025 | 18.80 | 19.12 | 18.69 | 19.02 | 19.02 | -2.36% | 444,560 |
| Nov 20, 2025 | 19.89 | 19.99 | 19.44 | 19.48 | 19.48 | -2.26% | 386,644 |
| Nov 19, 2025 | 20.00 | 20.09 | 19.87 | 19.93 | 19.93 | -0.05% | 129,029 |
| Nov 18, 2025 | 19.89 | 19.99 | 19.83 | 19.94 | 19.94 | - | 181,960 |
| Nov 17, 2025 | 20.14 | 20.16 | 19.86 | 19.94 | 19.94 | -2.30% | 257,712 |
| Nov 14, 2025 | 20.33 | 20.56 | 20.27 | 20.41 | 20.41 | -2.44% | 391,707 |
| Nov 13, 2025 | 21.10 | 21.14 | 20.85 | 20.92 | 20.92 | 1.26% | 344,046 |
| Nov 12, 2025 | 20.66 | 20.70 | 20.55 | 20.66 | 20.66 | -0.34% | 206,007 |
| Nov 11, 2025 | 20.79 | 20.84 | 20.71 | 20.73 | 20.73 | -1.80% | 146,571 |
| Nov 10, 2025 | 21.07 | 21.13 | 20.95 | 21.11 | 21.11 | 1.20% | 110,777 |
| Nov 7, 2025 | 20.75 | 20.88 | 20.61 | 20.86 | 20.86 | -0.05% | 190,091 |
| Nov 6, 2025 | 20.99 | 21.05 | 20.78 | 20.87 | 20.87 | 1.71% | 194,567 |
| Nov 5, 2025 | 20.30 | 20.52 | 20.30 | 20.52 | 20.52 | 2.34% | 115,775 |
| Nov 4, 2025 | 20.15 | 20.22 | 20.05 | 20.05 | 20.05 | -2.48% | 260,334 |
| Nov 3, 2025 | 20.68 | 20.68 | 20.50 | 20.56 | 20.56 | -0.34% | 120,756 |
| Oct 31, 2025 | 20.65 | 20.73 | 20.50 | 20.63 | 20.63 | -2.96% | 202,645 |
| Oct 30, 2025 | 21.19 | 21.35 | 21.17 | 21.26 | 21.26 | -2.03% | 201,772 |
| Oct 29, 2025 | 21.67 | 21.82 | 21.59 | 21.70 | 21.70 | 1.64% | 296,760 |
| Oct 28, 2025 | 21.18 | 21.36 | 21.16 | 21.35 | 21.35 | 0.14% | 121,167 |
| Oct 27, 2025 | 21.38 | 21.39 | 21.29 | 21.32 | 21.32 | 2.50% | 245,804 |
| Oct 24, 2025 | 20.76 | 20.83 | 20.74 | 20.80 | 20.80 | 2.36% | 176,776 |
| Oct 23, 2025 | 20.11 | 20.35 | 20.11 | 20.32 | 20.32 | 1.91% | 154,573 |
| Oct 22, 2025 | 19.97 | 20.06 | 19.77 | 19.94 | 19.94 | -0.25% | 191,623 |
| Oct 21, 2025 | 20.08 | 20.08 | 19.99 | 19.99 | 19.99 | 0.94% | 140,326 |
| Oct 20, 2025 | 19.62 | 19.83 | 19.60 | 19.80 | 19.80 | 0.37% | 249,692 |
| Oct 17, 2025 | 19.56 | 19.74 | 19.45 | 19.73 | 19.73 | -2.38% | 337,206 |
| Oct 16, 2025 | 20.25 | 20.35 | 20.18 | 20.21 | 20.21 | 0.85% | 374,000 |
| Oct 15, 2025 | 20.06 | 20.13 | 19.91 | 20.04 | 20.04 | 2.24% | 231,670 |
| Oct 14, 2025 | 19.38 | 19.72 | 19.32 | 19.60 | 19.60 | -1.80% | 320,893 |
| Oct 13, 2025 | 19.96 | 20.09 | 19.85 | 19.96 | 19.96 | 6.11% | 788,546 |
| Oct 10, 2025 | 20.28 | 20.33 | 18.64 | 18.81 | 18.81 | -9.22% | 1,871,727 |
| Oct 9, 2025 | 21.12 | 21.12 | 20.63 | 20.72 | 20.72 | 0.88% | 324,942 |
| Oct 8, 2025 | 20.40 | 20.55 | 20.36 | 20.54 | 20.54 | 0.24% | 174,435 |
| Oct 7, 2025 | 20.78 | 20.78 | 20.47 | 20.49 | 20.49 | -0.82% | 241,173 |
| Oct 6, 2025 | 20.51 | 20.72 | 20.51 | 20.66 | 20.66 | -0.10% | 210,677 |
| Oct 3, 2025 | 20.72 | 20.73 | 20.59 | 20.68 | 20.68 | -0.82% | 202,865 |
| Oct 2, 2025 | 21.14 | 21.15 | 20.81 | 20.85 | 20.85 | 0.72% | 269,782 |
| Oct 1, 2025 | 20.71 | 20.80 | 20.67 | 20.70 | 20.70 | 0.05% | 172,694 |
| Sep 30, 2025 | 20.62 | 20.72 | 20.60 | 20.69 | 20.69 | 0.83% | 180,968 |
| Sep 29, 2025 | 20.45 | 20.52 | 20.43 | 20.52 | 20.52 | 4.37% | 233,853 |
| Sep 26, 2025 | 19.56 | 19.73 | 19.52 | 19.66 | 19.66 | -1.80% | 139,160 |
| Sep 25, 2025 | 20.08 | 20.11 | 19.95 | 20.02 | 20.02 | 1.32% | 231,126 |
| Sep 24, 2025 | 19.81 | 19.86 | 19.74 | 19.76 | 19.76 | 1.02% | 313,778 |
| Sep 23, 2025 | 19.64 | 19.71 | 19.54 | 19.56 | 19.56 | -0.86% | 207,297 |
| Sep 22, 2025 | 19.74 | 19.78 | 19.68 | 19.73 | 19.65 | 0.77% | 368,113 |
| Sep 19, 2025 | 19.63 | 19.77 | 19.58 | 19.58 | 19.50 | -0.05% | 381,579 |