Skip to main content
Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
15.71
+0.01 (0.06%)
At close: Nov 20, 2024, 4:00 PM
15.72
+0.01 (0.06%)
Pre-market: Nov 21, 2024, 7:09 AM EST

CHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.7715.7915.6715.7115.710.06%618,166
Nov 19, 202415.6715.7715.6515.7015.70-0.13%482,763
Nov 18, 202415.5615.7515.5415.7215.720.51%564,334
Nov 15, 202415.7115.7315.5515.6415.64-2.25%666,407
Nov 14, 202416.1816.2815.9516.0016.00-3.85%863,609
Nov 13, 202416.9016.9016.6116.6416.642.09%710,506
Nov 12, 202416.4716.5716.2516.3016.30-3.55%1,075,846
Nov 11, 202417.0517.1416.8916.9016.903.24%1,045,792
Nov 8, 202416.6316.9716.1616.3716.37-11.66%3,209,937
Nov 7, 202418.2918.6618.1618.5318.5311.22%2,754,497
Nov 6, 202416.3216.8516.1716.6616.66-4.09%1,377,062
Nov 5, 202417.3017.3717.1317.3717.376.63%1,503,397
Nov 4, 202416.4216.5916.2616.2916.292.97%856,015
Nov 1, 202416.0216.0815.7815.8215.82-0.44%551,284
Oct 31, 202415.9115.9315.7115.8915.89-0.31%477,829
Oct 30, 202415.6515.9715.6215.9415.94-1.18%461,766
Oct 29, 202416.4316.4316.1316.1316.13-2.66%644,862
Oct 28, 202416.4116.6416.3816.5716.571.22%839,580
Oct 25, 202416.4916.5716.3416.3716.371.49%532,757
Oct 24, 202416.1716.3015.9716.1316.13-1.41%581,182
Oct 23, 202416.5416.5916.3116.3616.36-1.27%719,966
Oct 22, 202416.4216.7516.4016.5716.572.47%1,336,716
Oct 21, 202416.1516.3315.9616.1716.17-1.28%888,654
Oct 18, 202416.6016.6016.2416.3816.3810.68%3,547,746
Oct 17, 202414.8114.9114.5614.8014.80-5.07%2,438,066
Oct 16, 202415.6015.8215.5115.5915.591.90%2,107,686
Oct 15, 202416.1116.1815.1515.3015.30-8.98%6,834,488
Oct 14, 202417.0117.7316.5316.8116.81-3.89%5,425,021
Oct 11, 202416.7317.9116.6617.4917.49-2.35%5,326,724
Oct 10, 202418.0018.0917.2317.9117.911.47%5,599,858
Oct 9, 202416.7617.9316.6617.6517.65-13.90%10,791,983
Oct 8, 202420.0821.2919.4020.5020.50-26.52%11,901,511
Oct 7, 202425.7928.2524.8227.9027.9016.44%20,150,029
Oct 4, 202422.9924.0022.8123.9623.9610.36%5,133,443
Oct 3, 202421.1322.0321.0121.7121.71-2.73%2,153,590
Oct 2, 202422.1422.3221.1822.3222.3215.23%3,314,469
Oct 1, 202418.6019.3718.4219.3719.375.67%2,103,146
Sep 30, 202418.7018.8018.1818.3318.338.65%2,963,359
Sep 27, 202416.8217.0616.4916.8716.875.70%1,312,369
Sep 26, 202416.0416.1415.7315.9615.9616.07%989,648
Sep 25, 202413.8113.8713.7213.7513.75-2.20%307,512
Sep 24, 202413.8514.0913.7414.0614.0615.15%1,002,040
Sep 23, 202412.1712.2612.1712.2112.160.91%153,982
Sep 20, 202412.0912.1012.0312.1012.050.75%101,702
Sep 19, 202411.9712.0411.9312.0111.962.91%336,088
Sep 18, 202411.7011.8111.6611.6711.620.13%84,985
Sep 17, 202411.7011.7311.6511.6611.600.13%78,839
Sep 16, 202411.6811.6811.6211.6411.590.69%9,751
Sep 13, 202411.5811.6011.5511.5611.51-0.43%48,856
Sep 12, 202411.6111.6211.5411.6111.56-1.02%79,175
Sep 11, 202411.7111.7411.6711.7311.680.51%85,158
Sep 10, 202411.7211.7211.6411.6711.62-0.60%150,002
Sep 9, 202411.8011.8011.7211.7411.69-2.49%124,698
Sep 6, 202412.1312.1312.0112.0411.99-2.51%163,045
Sep 5, 202412.2912.3612.2912.3512.301.23%49,472
Sep 4, 202412.1912.2412.1812.2012.15-0.89%57,598
Sep 3, 202412.3212.3212.2312.3112.26-3.15%131,741
Aug 30, 202412.7812.7912.6912.7112.652.50%124,996
Aug 29, 202412.4012.4512.3912.4012.350.49%97,975
Aug 28, 202412.3912.3912.3312.3412.29-1.99%68,172
Aug 27, 202412.5812.5912.5412.5912.53-0.47%47,650
Aug 26, 202412.6812.6912.6312.6512.59-1.18%56,326
Aug 23, 202412.6712.8512.6612.8012.742.44%62,863
Aug 22, 202412.6512.6512.4812.5012.44-1.92%48,715
Aug 21, 202412.7312.7512.6512.7412.68-0.08%72,698
Aug 20, 202412.7212.7612.7012.7512.69-1.59%39,691
Aug 19, 202412.9212.9812.9012.9612.901.16%99,580
Aug 16, 202412.7412.8112.7112.8112.751.13%50,385
Aug 15, 202412.6712.7212.6612.6712.611.48%85,882
Aug 14, 202412.6412.6412.4812.4812.43-2.16%86,353
Aug 13, 202412.6512.7612.6512.7612.701.58%61,326
Aug 12, 202412.5312.5712.5112.5612.50-0.03%45,713
Aug 9, 202412.6712.6712.5312.5612.50-1.57%134,699
Aug 8, 202412.7112.7712.6712.7612.701.39%108,983
Aug 7, 202412.6912.6912.5612.5912.53-0.91%137,670
Aug 6, 202412.8212.8212.6812.7012.64-2.01%122,916
Aug 5, 202412.9713.0412.9212.9612.90-0.23%146,031
Aug 2, 202412.9113.0612.9112.9912.931.01%109,546
Aug 1, 202412.9712.9812.8112.8612.80-2.94%218,695
Jul 31, 202413.2613.3513.2013.2513.195.28%148,362
Jul 30, 202412.6012.6312.5212.5912.53-0.28%54,095
Jul 29, 202412.7212.7212.6012.6212.56-1.87%60,252
Jul 26, 202412.8512.9212.8112.8612.800.23%118,170
Jul 25, 202412.8312.9412.8212.8312.77-204,494
Jul 24, 202412.8812.9312.8212.8312.77-1.00%154,720
Jul 23, 202413.0013.0012.9112.9612.90-4.18%146,922
Jul 22, 202413.5213.5713.4913.5313.47-1.42%152,382
Jul 19, 202413.7113.7713.6813.7213.661.70%67,573
Jul 18, 202413.5813.6113.4813.4913.43-0.29%73,360
Jul 17, 202413.5013.5913.4813.5313.470.73%62,284
Jul 16, 202413.3813.4413.3813.4313.371.44%79,812
Jul 15, 202413.2813.3013.2213.2413.18-0.30%54,194
Jul 12, 202413.4013.4113.2813.2813.22-0.45%118,164
Jul 11, 202413.2513.3813.2513.3413.283.41%157,805
Jul 10, 202412.9212.9212.8512.9012.840.09%141,988
Jul 9, 202412.7812.9112.7812.8912.832.54%60,180
Jul 8, 202412.6512.6512.5612.5712.51-1.26%79,444
Jul 5, 202412.8012.8012.6312.7312.67-2.53%110,182
Jul 3, 202413.0513.1113.0413.0613.00-0.04%48,584
Jul 2, 202412.9813.0812.9813.0713.010.11%63,572