Direxion Daily CSI 300 China A Share Bull 2X ETF (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
19.92
-0.11 (-0.55%)
At close: Sep 25, 2026, 4:00 PM EDT
19.18
-0.74 (-3.71%)
Pre-market: Sep 28, 2026, 7:11 AM EDT
CHAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19.94 | 19.94 | 19.78 | 19.92 | 19.92 | -0.55% | 46,969 |
| Sep 24, 2026 | 20.25 | 20.25 | 19.94 | 20.03 | 20.03 | -2.44% | 49,164 |
| Sep 23, 2026 | 20.73 | 20.73 | 20.52 | 20.53 | 20.53 | -3.48% | 41,620 |
| Sep 22, 2026 | 21.25 | 21.33 | 21.14 | 21.27 | 21.27 | -0.28% | 15,451 |
| Sep 21, 2026 | 21.28 | 21.48 | 21.17 | 21.44 | 21.33 | 2.93% | 76,533 |
| Sep 18, 2026 | 20.86 | 20.86 | 20.69 | 20.83 | 20.72 | 1.96% | 10,805 |
| Sep 17, 2026 | 20.49 | 20.54 | 20.43 | 20.43 | 20.32 | 0.79% | 23,573 |
| Sep 16, 2026 | 20.57 | 20.57 | 20.21 | 20.27 | 20.16 | 0.25% | 70,860 |
| Sep 15, 2026 | 20.40 | 20.40 | 20.18 | 20.22 | 20.11 | -1.44% | 22,390 |
| Sep 14, 2026 | 20.41 | 20.57 | 20.38 | 20.52 | 20.41 | -1.18% | 26,634 |
| Sep 11, 2026 | 20.87 | 20.91 | 20.72 | 20.76 | 20.65 | - | 25,961 |
| Sep 10, 2026 | 20.98 | 20.98 | 20.73 | 20.76 | 20.65 | -2.31% | 26,829 |
| Sep 9, 2026 | 21.33 | 21.40 | 21.25 | 21.25 | 21.14 | -0.24% | 30,635 |
| Sep 8, 2026 | 21.34 | 21.40 | 21.26 | 21.30 | 21.19 | -0.55% | 23,276 |
| Sep 4, 2026 | 21.24 | 21.44 | 21.24 | 21.42 | 21.31 | 0.59% | 21,484 |
| Sep 3, 2026 | 21.15 | 21.35 | 21.12 | 21.30 | 21.18 | 0.59% | 29,101 |
| Sep 2, 2026 | 21.26 | 21.26 | 21.15 | 21.17 | 21.06 | -1.35% | 20,377 |
| Sep 1, 2026 | 21.62 | 21.62 | 21.39 | 21.46 | 21.35 | -0.72% | 24,624 |
| Aug 31, 2026 | 21.74 | 21.74 | 21.62 | 21.62 | 21.50 | 0.36% | 40,433 |
| Aug 28, 2026 | 21.77 | 21.83 | 21.51 | 21.54 | 21.43 | -1.60% | 37,703 |
| Aug 27, 2026 | 21.87 | 22.00 | 21.75 | 21.89 | 21.78 | 1.91% | 76,409 |
| Aug 26, 2026 | 21.52 | 21.56 | 21.48 | 21.48 | 21.37 | 0.85% | 39,177 |
| Aug 25, 2026 | 21.36 | 21.36 | 21.20 | 21.30 | 21.19 | 0.90% | 26,743 |
| Aug 24, 2026 | 21.37 | 21.37 | 21.11 | 21.11 | 21.00 | -3.17% | 105,677 |
| Aug 21, 2026 | 21.83 | 21.86 | 21.72 | 21.80 | 21.69 | 1.21% | 29,981 |
| Aug 20, 2026 | 21.44 | 21.56 | 21.40 | 21.54 | 21.43 | -0.05% | 49,289 |
| Aug 19, 2026 | 21.69 | 21.69 | 21.46 | 21.55 | 21.44 | -3.73% | 95,770 |
| Aug 18, 2026 | 22.60 | 22.60 | 22.35 | 22.39 | 22.27 | -1.47% | 34,961 |
| Aug 17, 2026 | 22.73 | 22.84 | 22.70 | 22.72 | 22.60 | 2.53% | 61,505 |
| Aug 14, 2026 | 22.23 | 22.24 | 22.13 | 22.16 | 22.05 | -0.23% | 22,061 |
| Aug 13, 2026 | 22.26 | 22.35 | 22.21 | 22.21 | 22.10 | -1.42% | 61,586 |
| Aug 12, 2026 | 22.60 | 22.62 | 22.50 | 22.53 | 22.41 | 1.85% | 48,702 |
| Aug 11, 2026 | 22.26 | 22.27 | 22.09 | 22.12 | 22.01 | -1.60% | 50,097 |
| Aug 10, 2026 | 22.54 | 22.54 | 22.45 | 22.48 | 22.36 | -0.88% | 45,547 |
| Aug 7, 2026 | 22.65 | 22.68 | 22.57 | 22.68 | 22.56 | 2.39% | 87,396 |
| Aug 6, 2026 | 22.08 | 22.23 | 22.07 | 22.15 | 22.04 | 1.14% | 96,448 |
| Aug 5, 2026 | 22.10 | 22.13 | 21.90 | 21.90 | 21.79 | 0.88% | 147,625 |
| Aug 4, 2026 | 21.40 | 21.72 | 21.36 | 21.71 | 21.60 | 2.50% | 275,985 |
| Aug 3, 2026 | 21.05 | 21.21 | 20.94 | 21.18 | 21.07 | -1.63% | 398,154 |
| Jul 31, 2026 | 21.55 | 21.63 | 21.34 | 21.53 | 21.42 | -0.55% | 154,537 |
| Jul 30, 2026 | 21.19 | 21.72 | 21.18 | 21.65 | 21.54 | 2.32% | 207,278 |
| Jul 29, 2026 | 21.26 | 21.58 | 21.13 | 21.16 | 21.05 | -0.28% | 208,501 |
| Jul 28, 2026 | 21.28 | 21.29 | 21.07 | 21.22 | 21.11 | -4.80% | 143,460 |
| Jul 27, 2026 | 22.30 | 22.35 | 22.15 | 22.29 | 22.17 | 2.39% | 202,423 |
| Jul 24, 2026 | 21.89 | 21.99 | 21.73 | 21.77 | 21.66 | -2.40% | 117,022 |
| Jul 23, 2026 | 22.41 | 22.53 | 22.27 | 22.31 | 22.19 | -1.06% | 65,178 |
| Jul 22, 2026 | 22.38 | 22.59 | 22.38 | 22.55 | 22.43 | -0.42% | 173,242 |
| Jul 21, 2026 | 22.50 | 22.65 | 22.44 | 22.64 | 22.52 | 5.94% | 459,101 |
| Jul 20, 2026 | 21.38 | 21.58 | 21.32 | 21.37 | 21.26 | 2.30% | 209,148 |
| Jul 17, 2026 | 20.73 | 20.95 | 20.58 | 20.89 | 20.78 | -5.35% | 391,524 |