Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
19.84
-0.17 (-0.85%)
Sep 16, 2025, 10:51 AM EDT - Market open
CHAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 20.00 | 20.02 | 19.92 | 20.01 | 20.01 | 1.21% | 163,459 |
| Sep 12, 2025 | 19.77 | 19.81 | 19.73 | 19.77 | 19.77 | -2.51% | 276,579 |
| Sep 11, 2025 | 20.00 | 20.28 | 20.00 | 20.28 | 20.28 | 6.91% | 679,645 |
| Sep 10, 2025 | 19.10 | 19.10 | 18.97 | 18.97 | 18.97 | -0.84% | 367,049 |
| Sep 9, 2025 | 19.13 | 19.21 | 19.10 | 19.13 | 19.13 | -1.03% | 322,311 |
| Sep 8, 2025 | 19.32 | 19.36 | 19.22 | 19.33 | 19.33 | 0.78% | 333,077 |
| Sep 5, 2025 | 19.23 | 19.28 | 19.10 | 19.18 | 19.18 | 4.47% | 588,588 |
| Sep 4, 2025 | 18.35 | 18.41 | 18.28 | 18.36 | 18.36 | -4.33% | 550,559 |
| Sep 3, 2025 | 19.15 | 19.24 | 19.10 | 19.19 | 19.19 | -1.39% | 390,021 |
| Sep 2, 2025 | 19.19 | 19.46 | 19.19 | 19.46 | 19.46 | -1.02% | 457,074 |
| Aug 29, 2025 | 19.72 | 19.76 | 19.63 | 19.66 | 19.66 | 1.24% | 523,397 |
| Aug 28, 2025 | 19.18 | 19.42 | 19.18 | 19.42 | 19.42 | 5.37% | 662,097 |
| Aug 27, 2025 | 18.42 | 18.48 | 18.38 | 18.43 | 18.43 | -3.81% | 767,782 |
| Aug 26, 2025 | 19.13 | 19.26 | 19.13 | 19.16 | 19.16 | - | 320,027 |
| Aug 25, 2025 | 19.22 | 19.33 | 19.14 | 19.16 | 19.16 | 1.64% | 666,863 |
| Aug 22, 2025 | 18.56 | 18.88 | 18.48 | 18.85 | 18.85 | 6.50% | 1,069,553 |
| Aug 21, 2025 | 17.67 | 17.74 | 17.66 | 17.70 | 17.70 | -0.06% | 189,258 |
| Aug 20, 2025 | 17.56 | 17.72 | 17.53 | 17.71 | 17.71 | 4.36% | 416,113 |
| Aug 19, 2025 | 17.15 | 17.15 | 16.96 | 16.97 | 16.97 | -2.13% | 376,907 |
| Aug 18, 2025 | 17.20 | 17.40 | 17.18 | 17.34 | 17.34 | 2.79% | 502,847 |
| Aug 15, 2025 | 16.87 | 16.92 | 16.80 | 16.87 | 16.87 | 2.12% | 262,017 |
| Aug 14, 2025 | 16.72 | 16.74 | 16.51 | 16.52 | 16.52 | -2.42% | 299,451 |
| Aug 13, 2025 | 16.83 | 16.97 | 16.80 | 16.93 | 16.93 | 2.23% | 313,404 |
| Aug 12, 2025 | 16.35 | 16.56 | 16.33 | 16.56 | 16.56 | 2.92% | 179,715 |
| Aug 11, 2025 | 16.19 | 16.21 | 16.06 | 16.09 | 16.09 | -0.06% | 188,364 |
| Aug 8, 2025 | 16.07 | 16.10 | 16.02 | 16.10 | 16.10 | -0.06% | 202,352 |
| Aug 7, 2025 | 16.17 | 16.21 | 16.07 | 16.11 | 16.11 | - | 148,037 |
| Aug 6, 2025 | 16.10 | 16.12 | 16.03 | 16.11 | 16.11 | 0.62% | 155,871 |
| Aug 5, 2025 | 16.05 | 16.06 | 15.98 | 16.01 | 16.01 | 1.20% | 177,977 |
| Aug 4, 2025 | 15.82 | 15.85 | 15.76 | 15.82 | 15.82 | 2.00% | 204,039 |
| 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 |