Direxion Daily CSI 300 China A Share Bull 2X ETF (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
19.72
+0.21 (1.08%)
At close: Mar 30, 2026, 4:00 PM EDT
19.72
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:10 PM EDT
CHAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 19.73 | 19.83 | 19.59 | 19.59 | - | 0.41% | 116,721 |
| Mar 27, 2026 | 19.65 | 19.72 | 19.46 | 19.51 | 19.51 | 0.57% | 81,309 |
| Mar 26, 2026 | 19.67 | 19.81 | 19.40 | 19.40 | 19.40 | -4.72% | 107,040 |
| Mar 25, 2026 | 20.25 | 20.40 | 20.21 | 20.36 | 20.36 | 4.04% | 113,699 |
| Mar 24, 2026 | 19.56 | 19.74 | 19.43 | 19.57 | 19.57 | -1.26% | 196,358 |
| Mar 23, 2026 | 20.09 | 20.22 | 19.68 | 19.82 | 19.73 | -1.83% | 301,672 |
| Mar 20, 2026 | 20.86 | 20.86 | 20.02 | 20.19 | 20.10 | -3.72% | 152,945 |
| Mar 19, 2026 | 20.90 | 21.10 | 20.60 | 20.97 | 20.87 | -0.43% | 97,561 |
| Mar 18, 2026 | 21.27 | 21.49 | 21.05 | 21.06 | 20.96 | -2.45% | 228,215 |
| Mar 17, 2026 | 21.60 | 21.76 | 21.55 | 21.59 | 21.49 | -0.55% | 167,405 |
| Mar 16, 2026 | 21.71 | 21.82 | 21.60 | 21.71 | 21.61 | 0.56% | 111,635 |
| Mar 13, 2026 | 22.00 | 22.05 | 21.51 | 21.59 | 21.49 | -0.42% | 101,958 |
| Mar 12, 2026 | 21.92 | 21.95 | 21.61 | 21.68 | 21.58 | -1.90% | 65,880 |
| Mar 11, 2026 | 22.03 | 22.21 | 21.95 | 22.10 | 22.00 | 1.52% | 77,976 |
| Mar 10, 2026 | 21.86 | 22.19 | 21.69 | 21.77 | 21.67 | 1.07% | 126,334 |
| Mar 9, 2026 | 20.79 | 21.54 | 20.79 | 21.54 | 21.44 | 2.28% | 134,860 |
| Mar 6, 2026 | 21.05 | 21.26 | 20.92 | 21.06 | 20.96 | -0.43% | 80,320 |
| Mar 5, 2026 | 21.36 | 21.50 | 20.88 | 21.15 | 21.05 | -1.08% | 223,213 |
| Mar 4, 2026 | 21.27 | 21.43 | 21.17 | 21.38 | 21.28 | 1.62% | 187,257 |
| Mar 3, 2026 | 21.12 | 21.16 | 20.39 | 21.04 | 20.94 | -6.03% | 556,770 |
| Mar 2, 2026 | 22.22 | 22.49 | 22.14 | 22.39 | 22.29 | - | 124,933 |
| Feb 27, 2026 | 22.34 | 22.57 | 22.32 | 22.39 | 22.29 | -0.44% | 97,310 |
| Feb 26, 2026 | 22.83 | 22.83 | 22.31 | 22.49 | 22.39 | -2.22% | 182,495 |
| Feb 25, 2026 | 22.71 | 23.04 | 22.71 | 23.00 | 22.90 | 2.48% | 132,277 |
| Feb 24, 2026 | 22.26 | 22.49 | 22.24 | 22.44 | 22.34 | 0.71% | 107,520 |
| Feb 23, 2026 | 22.44 | 22.61 | 22.27 | 22.29 | 22.18 | -0.51% | 172,812 |
| Feb 20, 2026 | 21.72 | 22.44 | 21.67 | 22.40 | 22.30 | 1.17% | 112,470 |
| Feb 19, 2026 | 22.15 | 22.17 | 21.89 | 22.14 | 22.04 | -0.76% | 96,750 |
| Feb 18, 2026 | 22.26 | 22.42 | 22.21 | 22.31 | 22.21 | 0.95% | 61,775 |
| Feb 17, 2026 | 21.91 | 22.16 | 21.87 | 22.10 | 22.00 | 1.14% | 51,470 |
| Feb 13, 2026 | 21.78 | 21.90 | 21.66 | 21.85 | 21.75 | -1.13% | 77,853 |
| Feb 12, 2026 | 22.39 | 22.42 | 21.99 | 22.10 | 22.00 | -1.05% | 161,429 |
| Feb 11, 2026 | 22.17 | 22.35 | 22.07 | 22.34 | 22.23 | -0.07% | 106,794 |
| Feb 10, 2026 | 22.31 | 22.42 | 22.30 | 22.35 | 22.25 | -0.36% | 80,558 |
| Feb 9, 2026 | 22.06 | 22.50 | 22.06 | 22.43 | 22.33 | 2.37% | 176,780 |
| Feb 6, 2026 | 21.64 | 21.95 | 21.61 | 21.91 | 21.81 | 2.82% | 80,492 |
| Feb 5, 2026 | 21.51 | 21.63 | 21.29 | 21.31 | 21.21 | -1.71% | 139,575 |
| Feb 4, 2026 | 21.81 | 21.94 | 21.57 | 21.68 | 21.58 | 1.50% | 249,275 |
| Feb 3, 2026 | 21.44 | 21.53 | 21.22 | 21.36 | 21.26 | 1.04% | 197,969 |
| Feb 2, 2026 | 21.14 | 21.26 | 21.09 | 21.14 | 21.04 | -2.27% | 349,390 |
| Jan 30, 2026 | 21.86 | 21.94 | 21.52 | 21.63 | 21.53 | -3.05% | 315,517 |
| Jan 29, 2026 | 22.41 | 22.52 | 22.00 | 22.31 | 22.21 | 1.92% | 401,994 |
| Jan 28, 2026 | 21.93 | 21.96 | 21.76 | 21.89 | 21.79 | -0.73% | 142,460 |
| Jan 27, 2026 | 21.92 | 22.08 | 21.84 | 22.05 | 21.95 | 0.41% | 105,333 |
| Jan 26, 2026 | 21.89 | 22.03 | 21.86 | 21.96 | 21.86 | 0.46% | 131,062 |
| Jan 23, 2026 | 21.67 | 21.91 | 21.60 | 21.86 | 21.76 | -0.46% | 107,622 |
| Jan 22, 2026 | 21.87 | 22.09 | 21.87 | 21.96 | 21.86 | -0.36% | 141,285 |
| Jan 21, 2026 | 21.98 | 22.10 | 21.88 | 22.04 | 21.94 | 1.38% | 134,785 |
| Jan 20, 2026 | 21.83 | 21.92 | 21.72 | 21.74 | 21.64 | -0.46% | 207,251 |
| Jan 16, 2026 | 22.09 | 22.09 | 21.80 | 21.84 | 21.74 | -2.24% | 268,288 |