Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
15.33
+0.24 (1.59%)
Feb 21, 2025, 4:00 PM EST - Market closed
CHAU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 15.42 | 15.57 | 15.27 | 15.33 | 15.33 | 1.59% | 1,618,843 |
Feb 20, 2025 | 15.00 | 15.12 | 14.98 | 15.09 | 15.09 | 2.03% | 927,093 |
Feb 19, 2025 | 14.87 | 14.88 | 14.76 | 14.79 | 14.79 | 0.54% | 725,826 |
Feb 18, 2025 | 14.78 | 14.82 | 14.63 | 14.71 | 14.71 | -3.03% | 1,057,034 |
Feb 14, 2025 | 15.08 | 15.19 | 15.05 | 15.17 | 15.17 | 3.83% | 1,106,816 |
Feb 13, 2025 | 14.32 | 14.61 | 14.28 | 14.61 | 14.61 | -0.61% | 559,548 |
Feb 12, 2025 | 14.55 | 14.77 | 14.46 | 14.70 | 14.70 | 2.44% | 1,015,076 |
Feb 11, 2025 | 14.30 | 14.44 | 14.30 | 14.35 | 14.35 | -1.44% | 325,753 |
Feb 10, 2025 | 14.49 | 14.57 | 14.37 | 14.56 | 14.56 | 1.11% | 770,525 |
Feb 7, 2025 | 14.50 | 14.65 | 14.33 | 14.40 | 14.40 | 2.56% | 794,018 |
Feb 6, 2025 | 14.08 | 14.10 | 13.98 | 14.04 | 14.04 | 1.96% | 453,694 |
Feb 5, 2025 | 13.89 | 13.89 | 13.76 | 13.77 | 13.77 | -3.84% | 506,467 |
Feb 4, 2025 | 14.20 | 14.40 | 14.15 | 14.32 | 14.32 | 2.80% | 755,593 |
Feb 3, 2025 | 13.62 | 13.96 | 13.56 | 13.93 | 13.93 | -0.29% | 1,310,677 |
Jan 31, 2025 | 14.39 | 14.39 | 13.93 | 13.97 | 13.97 | -2.38% | 815,944 |
Jan 30, 2025 | 14.20 | 14.45 | 14.20 | 14.31 | 14.31 | 0.56% | 584,256 |
Jan 29, 2025 | 14.43 | 14.49 | 14.23 | 14.23 | 14.23 | 0.28% | 294,995 |
Jan 28, 2025 | 14.16 | 14.25 | 14.05 | 14.19 | 14.19 | -0.63% | 350,731 |
Jan 27, 2025 | 14.34 | 14.38 | 14.19 | 14.28 | 14.28 | -0.97% | 488,278 |
Jan 24, 2025 | 14.27 | 14.45 | 14.23 | 14.42 | 14.42 | 2.85% | 553,684 |
Jan 23, 2025 | 13.91 | 14.03 | 13.89 | 14.02 | 14.02 | - | 317,716 |
Jan 22, 2025 | 14.04 | 14.05 | 13.94 | 14.02 | 14.02 | -0.64% | 595,828 |
Jan 21, 2025 | 14.03 | 14.18 | 13.96 | 14.11 | 14.11 | 1.44% | 542,149 |
Jan 17, 2025 | 13.70 | 14.10 | 13.70 | 13.91 | 13.91 | 2.58% | 1,116,820 |
Jan 16, 2025 | 13.60 | 13.62 | 13.56 | 13.56 | 13.56 | -1.17% | 377,306 |
Jan 15, 2025 | 13.72 | 13.73 | 13.60 | 13.72 | 13.72 | 0.22% | 443,130 |
Jan 14, 2025 | 13.69 | 13.73 | 13.66 | 13.69 | 13.69 | 5.39% | 671,484 |
Jan 13, 2025 | 12.98 | 13.10 | 12.93 | 12.99 | 12.99 | 0.54% | 360,628 |
Jan 10, 2025 | 13.10 | 13.10 | 12.89 | 12.92 | 12.92 | -4.44% | 1,867,243 |
Jan 8, 2025 | 13.47 | 13.55 | 13.38 | 13.52 | 13.52 | -0.59% | 367,414 |
Jan 7, 2025 | 13.73 | 13.78 | 13.56 | 13.60 | 13.60 | 1.34% | 489,140 |
Jan 6, 2025 | 13.68 | 13.71 | 13.36 | 13.42 | 13.42 | -0.22% | 1,111,161 |
Jan 3, 2025 | 13.44 | 13.46 | 13.36 | 13.45 | 13.45 | -1.82% | 1,005,456 |
Jan 2, 2025 | 13.82 | 13.87 | 13.70 | 13.70 | 13.70 | -5.97% | 984,290 |
Dec 31, 2024 | 14.70 | 14.70 | 14.54 | 14.57 | 14.57 | -4.02% | 665,509 |
Dec 30, 2024 | 15.22 | 15.22 | 15.12 | 15.18 | 15.18 | - | 345,810 |
Dec 27, 2024 | 15.14 | 15.22 | 15.10 | 15.18 | 15.18 | -0.91% | 323,651 |
Dec 26, 2024 | 15.22 | 15.35 | 15.22 | 15.32 | 15.32 | 0.72% | 254,804 |
Dec 24, 2024 | 15.20 | 15.22 | 15.11 | 15.21 | 15.21 | 2.63% | 348,541 |
Dec 23, 2024 | 14.85 | 14.86 | 14.67 | 14.82 | 14.82 | -1.27% | 530,571 |
Dec 20, 2024 | 14.90 | 15.10 | 14.86 | 15.01 | 14.87 | 0.33% | 438,942 |
Dec 19, 2024 | 15.05 | 15.10 | 14.96 | 14.96 | 14.82 | 1.22% | 679,119 |
Dec 18, 2024 | 15.14 | 15.16 | 14.78 | 14.78 | 14.64 | -2.64% | 524,890 |
Dec 17, 2024 | 15.05 | 15.25 | 15.05 | 15.18 | 15.04 | 2.36% | 491,923 |
Dec 16, 2024 | 14.89 | 14.97 | 14.83 | 14.83 | 14.69 | -1.85% | 399,566 |
Dec 13, 2024 | 15.14 | 15.17 | 15.02 | 15.11 | 14.97 | -3.33% | 789,689 |
Dec 12, 2024 | 15.55 | 15.70 | 15.47 | 15.63 | 15.48 | 0.06% | 697,079 |
Dec 11, 2024 | 15.67 | 15.67 | 15.52 | 15.62 | 15.47 | -1.14% | 829,116 |
Dec 10, 2024 | 15.90 | 15.99 | 15.71 | 15.80 | 15.65 | -10.28% | 1,533,449 |
Dec 9, 2024 | 17.45 | 18.09 | 17.45 | 17.61 | 17.44 | 13.32% | 3,562,012 |
Dec 6, 2024 | 15.66 | 15.67 | 15.52 | 15.54 | 15.39 | 1.57% | 741,199 |
Dec 5, 2024 | 15.20 | 15.33 | 15.20 | 15.30 | 15.16 | 1.26% | 345,065 |
Dec 4, 2024 | 15.25 | 15.28 | 15.08 | 15.11 | 14.97 | -1.95% | 609,032 |
Dec 3, 2024 | 15.36 | 15.53 | 15.32 | 15.41 | 15.27 | -0.45% | 990,947 |
Dec 2, 2024 | 15.43 | 15.55 | 15.29 | 15.48 | 15.33 | - | 6,959,269 |
Nov 29, 2024 | 15.28 | 15.49 | 15.23 | 15.48 | 15.33 | 1.31% | 377,593 |
Nov 27, 2024 | 15.29 | 15.35 | 15.23 | 15.28 | 15.14 | 5.09% | 535,529 |
Nov 26, 2024 | 14.61 | 14.62 | 14.47 | 14.54 | 14.40 | -0.62% | 384,977 |
Nov 25, 2024 | 14.65 | 14.66 | 14.53 | 14.63 | 14.49 | -0.95% | 588,672 |
Nov 22, 2024 | 14.80 | 14.82 | 14.67 | 14.77 | 14.63 | -6.52% | 1,036,678 |
Nov 21, 2024 | 15.85 | 15.87 | 15.72 | 15.80 | 15.65 | 0.57% | 509,956 |
Nov 20, 2024 | 15.77 | 15.79 | 15.67 | 15.71 | 15.56 | 0.06% | 618,166 |
Nov 19, 2024 | 15.67 | 15.77 | 15.65 | 15.70 | 15.55 | -0.13% | 482,763 |
Nov 18, 2024 | 15.56 | 15.75 | 15.54 | 15.72 | 15.57 | 0.51% | 564,334 |
Nov 15, 2024 | 15.71 | 15.73 | 15.55 | 15.64 | 15.49 | -2.25% | 666,407 |
Nov 14, 2024 | 16.18 | 16.28 | 15.95 | 16.00 | 15.85 | -3.85% | 863,609 |
Nov 13, 2024 | 16.90 | 16.90 | 16.61 | 16.64 | 16.48 | 2.09% | 710,506 |
Nov 12, 2024 | 16.47 | 16.57 | 16.25 | 16.30 | 16.15 | -3.55% | 1,075,846 |
Nov 11, 2024 | 17.05 | 17.14 | 16.89 | 16.90 | 16.74 | 3.24% | 1,045,792 |
Nov 8, 2024 | 16.63 | 16.97 | 16.16 | 16.37 | 16.22 | -11.66% | 3,209,937 |
Nov 7, 2024 | 18.29 | 18.66 | 18.16 | 18.53 | 18.36 | 11.22% | 2,754,497 |
Nov 6, 2024 | 16.32 | 16.85 | 16.17 | 16.66 | 16.50 | -4.09% | 1,377,062 |
Nov 5, 2024 | 17.30 | 17.37 | 17.13 | 17.37 | 17.21 | 6.63% | 1,503,397 |
Nov 4, 2024 | 16.42 | 16.59 | 16.26 | 16.29 | 16.14 | 2.97% | 856,015 |
Nov 1, 2024 | 16.02 | 16.08 | 15.78 | 15.82 | 15.67 | -0.44% | 551,284 |
Oct 31, 2024 | 15.91 | 15.93 | 15.71 | 15.89 | 15.74 | -0.31% | 477,829 |
Oct 30, 2024 | 15.65 | 15.97 | 15.62 | 15.94 | 15.79 | -1.18% | 461,766 |
Oct 29, 2024 | 16.43 | 16.43 | 16.13 | 16.13 | 15.98 | -2.66% | 644,862 |
Oct 28, 2024 | 16.41 | 16.64 | 16.38 | 16.57 | 16.41 | 1.22% | 839,580 |
Oct 25, 2024 | 16.49 | 16.57 | 16.34 | 16.37 | 16.22 | 1.49% | 532,757 |
Oct 24, 2024 | 16.17 | 16.30 | 15.97 | 16.13 | 15.98 | -1.41% | 581,182 |
Oct 23, 2024 | 16.54 | 16.59 | 16.31 | 16.36 | 16.21 | -1.27% | 719,966 |
Oct 22, 2024 | 16.42 | 16.75 | 16.40 | 16.57 | 16.41 | 2.47% | 1,336,716 |
Oct 21, 2024 | 16.15 | 16.33 | 15.96 | 16.17 | 16.02 | -1.28% | 888,654 |
Oct 18, 2024 | 16.60 | 16.60 | 16.24 | 16.38 | 16.23 | 10.68% | 3,547,746 |
Oct 17, 2024 | 14.81 | 14.91 | 14.56 | 14.80 | 14.66 | -5.07% | 2,438,066 |
Oct 16, 2024 | 15.60 | 15.82 | 15.51 | 15.59 | 15.44 | 1.90% | 2,107,686 |
Oct 15, 2024 | 16.11 | 16.18 | 15.15 | 15.30 | 15.16 | -8.98% | 6,834,488 |
Oct 14, 2024 | 17.01 | 17.73 | 16.53 | 16.81 | 16.65 | -3.89% | 5,425,021 |
Oct 11, 2024 | 16.73 | 17.91 | 16.66 | 17.49 | 17.33 | -2.35% | 5,326,724 |
Oct 10, 2024 | 18.00 | 18.09 | 17.23 | 17.91 | 17.74 | 1.47% | 5,599,858 |
Oct 9, 2024 | 16.76 | 17.93 | 16.66 | 17.65 | 17.48 | -13.90% | 10,791,983 |
Oct 8, 2024 | 20.08 | 21.29 | 19.40 | 20.50 | 20.31 | -26.52% | 11,901,511 |
Oct 7, 2024 | 25.79 | 28.25 | 24.82 | 27.90 | 27.64 | 16.44% | 20,150,029 |
Oct 4, 2024 | 22.99 | 24.00 | 22.81 | 23.96 | 23.73 | 10.36% | 5,133,443 |
Oct 3, 2024 | 21.13 | 22.03 | 21.01 | 21.71 | 21.51 | -2.73% | 2,153,590 |
Oct 2, 2024 | 22.14 | 22.32 | 21.18 | 22.32 | 22.11 | 15.23% | 3,314,469 |
Oct 1, 2024 | 18.60 | 19.37 | 18.42 | 19.37 | 19.19 | 5.67% | 2,103,146 |
Sep 30, 2024 | 18.70 | 18.80 | 18.18 | 18.33 | 18.16 | 8.65% | 2,963,359 |
Sep 27, 2024 | 16.82 | 17.06 | 16.49 | 16.87 | 16.71 | 5.70% | 1,312,369 |