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

NYSEARCA: CHAU · Real-Time Price · USD

17.32

+0.50 (2.97%)

At close: Nov 9, 2026, 4:00 PM EST

17.16

-0.16 (-0.92%)

After-hours: Nov 9, 2026, 5:44 PM EST

CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	16.90	17.39	16.88	17.32	17.32	2.97%	34,470
Nov 6, 2026	16.71	16.88	16.71	16.82	16.82	-	45,631
Nov 5, 2026	17.39	17.39	16.78	16.82	16.82	-3.17%	132,572
Nov 4, 2026	17.28	17.37	17.21	17.37	17.37	4.95%	89,854
Nov 3, 2026	16.60	16.60	16.47	16.55	16.55	0.73%	31,873
Nov 2, 2026	16.64	16.68	16.43	16.43	16.43	0.74%	66,176
Oct 30, 2026	16.47	16.48	16.22	16.31	16.31	-2.63%	80,122
Oct 29, 2026	16.75	16.76	16.67	16.75	16.75	-2.28%	50,804
Oct 28, 2026	17.21	17.21	17.01	17.14	17.14	-0.06%	62,650
Oct 27, 2026	17.03	17.17	17.02	17.15	17.15	-1.04%	32,565
Oct 26, 2026	17.36	17.41	17.30	17.33	17.33	1.35%	23,390
Oct 23, 2026	17.04	17.16	16.93	17.10	17.10	1.85%	65,423
Oct 22, 2026	16.93	16.95	16.74	16.79	16.79	-3.84%	73,543
Oct 21, 2026	17.55	17.55	17.33	17.46	17.46	-1.24%	54,458
Oct 20, 2026	17.69	17.77	17.65	17.68	17.68	-0.31%	24,123
Oct 19, 2026	17.82	17.85	17.70	17.74	17.73	1.17%	40,705
Oct 16, 2026	17.80	17.80	17.51	17.53	17.53	-2.61%	74,576
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