Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
18.85
+1.15 (6.50%)
At close: Aug 22, 2025, 4:00 PM
18.92
+0.07 (0.37%)
After-hours: Aug 22, 2025, 8:00 PM EDT
CHAU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |