Direxion Daily CSI 300 China A Share Bull 2X ETF (CHAU)

NYSEARCA: CHAU · Real-Time Price · USD

17.53

-0.47 (-2.61%)

At close: Oct 16, 2026, 4:00 PM EDT

17.95

+0.42 (2.40%)

Pre-market: Oct 19, 2026, 4:03 AM EDT

CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	17.80	17.80	17.51	17.53	17.53	-2.61%	84,439
Oct 15, 2026	17.78	18.00	17.68	18.00	18.00	0.61%	62,269
Oct 14, 2026	18.12	18.13	17.83	17.89	17.89	-4.38%	101,907
Oct 13, 2026	18.70	18.76	18.61	18.71	18.71	-0.43%	20,186
Oct 12, 2026	18.86	18.86	18.72	18.79	18.79	-1.16%	18,653
Oct 9, 2026	18.96	19.09	18.96	19.01	19.01	1.52%	21,529
Oct 8, 2026	18.83	18.91	18.70	18.73	18.73	-2.06%	43,574
Oct 7, 2026	19.00	19.27	19.00	19.12	19.12	-1.14%	20,243
Oct 6, 2026	19.36	19.40	19.29	19.34	19.34	0.05%	34,719
Oct 5, 2026	19.18	19.42	19.18	19.33	19.33	0.73%	44,487
Oct 2, 2026	19.15	19.31	19.12	19.19	19.19	-1.29%	19,121
Oct 1, 2026	19.20	19.48	19.17	19.44	19.44	0.15%	101,830
Sep 30, 2026	19.51	19.52	19.35	19.41	19.41	0.10%	23,021
Sep 29, 2026	19.32	19.39	19.20	19.39	19.39	1.04%	21,772
Sep 28, 2026	19.25	19.25	19.01	19.19	19.19	-3.66%	79,095
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