Direxion Daily CSI 300 China A Share Bull 2X ETF (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
24.28
-0.29 (-1.16%)
May 27, 2026, 1:25 PM EDT - Market open
CHAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 24.31 | 24.41 | 24.22 | 24.30 | - | -1.06% | 35,297 |
| May 26, 2026 | 24.54 | 24.65 | 24.47 | 24.56 | 24.56 | 4.11% | 143,181 |
| May 22, 2026 | 23.46 | 23.63 | 23.42 | 23.59 | 23.59 | 0.43% | 77,085 |
| May 21, 2026 | 23.13 | 23.50 | 23.05 | 23.49 | 23.49 | -1.34% | 123,913 |
| May 20, 2026 | 23.60 | 23.88 | 23.55 | 23.81 | 23.81 | 1.97% | 68,722 |
| May 19, 2026 | 23.34 | 23.46 | 23.16 | 23.35 | 23.35 | -0.81% | 115,803 |
| May 18, 2026 | 23.81 | 23.81 | 23.43 | 23.54 | 23.54 | -0.84% | 79,101 |
| May 15, 2026 | 23.92 | 23.92 | 23.68 | 23.74 | 23.74 | -3.69% | 335,435 |
| May 14, 2026 | 24.59 | 24.75 | 24.41 | 24.65 | 24.65 | -4.27% | 138,705 |
| May 13, 2026 | 25.36 | 25.81 | 25.36 | 25.75 | 25.75 | 2.96% | 288,753 |
| May 12, 2026 | 25.02 | 25.03 | 24.71 | 25.01 | 25.01 | -0.75% | 90,532 |
| May 11, 2026 | 25.00 | 25.32 | 24.98 | 25.20 | 25.20 | 4.43% | 177,315 |
| May 8, 2026 | 24.14 | 24.28 | 24.09 | 24.13 | 24.13 | 0.71% | 114,392 |
| May 7, 2026 | 24.39 | 24.40 | 23.91 | 23.96 | 23.96 | -2.36% | 98,033 |
| May 6, 2026 | 24.13 | 24.56 | 24.13 | 24.54 | 24.54 | 3.81% | 149,799 |
| May 5, 2026 | 23.50 | 23.70 | 23.50 | 23.64 | 23.64 | 0.98% | 71,487 |
| May 4, 2026 | 23.87 | 23.87 | 23.28 | 23.41 | 23.41 | -1.31% | 64,392 |
| May 1, 2026 | 23.66 | 24.01 | 23.62 | 23.72 | 23.72 | 0.25% | 76,101 |
| Apr 30, 2026 | 23.25 | 23.69 | 23.25 | 23.66 | 23.66 | 3.23% | 105,909 |
| Apr 29, 2026 | 23.08 | 23.08 | 22.87 | 22.92 | 22.92 | 0.92% | 64,162 |
| Apr 28, 2026 | 22.71 | 22.74 | 22.62 | 22.71 | 22.71 | -0.66% | 35,599 |
| Apr 27, 2026 | 22.97 | 22.97 | 22.83 | 22.86 | 22.86 | -0.82% | 24,381 |
| Apr 24, 2026 | 23.01 | 23.07 | 22.90 | 23.05 | 23.05 | -0.39% | 129,951 |
| Apr 23, 2026 | 23.14 | 23.33 | 22.95 | 23.14 | 23.14 | -0.43% | 125,323 |
| Apr 22, 2026 | 23.08 | 23.29 | 23.08 | 23.24 | 23.24 | 3.20% | 115,090 |
| Apr 21, 2026 | 22.92 | 22.96 | 22.52 | 22.52 | 22.52 | -2.21% | 131,348 |
| Apr 20, 2026 | 22.77 | 23.08 | 22.77 | 23.03 | 23.03 | 0.44% | 231,088 |
| Apr 17, 2026 | 22.72 | 23.14 | 22.72 | 22.93 | 22.93 | 1.69% | 305,245 |
| Apr 16, 2026 | 22.69 | 22.76 | 22.54 | 22.55 | 22.55 | 0.45% | 139,902 |
| Apr 15, 2026 | 22.28 | 22.48 | 22.28 | 22.45 | 22.45 | -1.49% | 89,689 |
| Apr 14, 2026 | 22.45 | 22.81 | 22.45 | 22.79 | 22.79 | 3.12% | 132,660 |
| Apr 13, 2026 | 21.69 | 22.12 | 21.69 | 22.10 | 22.10 | 1.84% | 76,321 |
| Apr 10, 2026 | 21.83 | 21.84 | 21.61 | 21.70 | 21.70 | 2.36% | 82,618 |
| Apr 9, 2026 | 21.01 | 21.22 | 20.88 | 21.20 | 21.20 | -0.75% | 205,139 |
| Apr 8, 2026 | 21.44 | 21.48 | 21.17 | 21.36 | 21.36 | 8.15% | 253,452 |
| Apr 7, 2026 | 19.75 | 19.82 | 19.54 | 19.75 | 19.75 | -0.60% | 60,952 |
| Apr 6, 2026 | 19.95 | 20.00 | 19.80 | 19.87 | 19.87 | -1.54% | 67,123 |
| Apr 2, 2026 | 19.86 | 20.29 | 19.81 | 20.18 | 20.18 | -1.08% | 107,618 |
| Apr 1, 2026 | 20.26 | 20.58 | 20.25 | 20.40 | 20.40 | 0.74% | 139,896 |
| Mar 31, 2026 | 19.75 | 20.32 | 19.70 | 20.25 | 20.25 | 2.69% | 114,755 |
| Mar 30, 2026 | 19.73 | 19.83 | 19.58 | 19.72 | 19.72 | 1.08% | 172,643 |
| Mar 27, 2026 | 19.65 | 19.72 | 19.46 | 19.51 | 19.51 | 0.57% | 82,061 |
| Mar 26, 2026 | 19.67 | 19.81 | 19.40 | 19.40 | 19.40 | -4.72% | 107,296 |
| Mar 25, 2026 | 20.25 | 20.40 | 20.21 | 20.36 | 20.36 | 4.04% | 116,934 |
| Mar 24, 2026 | 19.56 | 19.74 | 19.43 | 19.57 | 19.57 | -0.79% | 196,358 |
| Mar 23, 2026 | 20.09 | 20.22 | 19.68 | 19.82 | 19.73 | -1.83% | 301,672 |
| Mar 20, 2026 | 20.86 | 20.86 | 20.02 | 20.19 | 20.09 | -3.72% | 152,945 |
| Mar 19, 2026 | 20.90 | 21.10 | 20.60 | 20.97 | 20.87 | -0.43% | 97,561 |
| Mar 18, 2026 | 21.27 | 21.49 | 21.05 | 21.06 | 20.96 | -2.45% | 228,215 |
| Mar 17, 2026 | 21.60 | 21.76 | 21.55 | 21.59 | 21.49 | -0.55% | 167,405 |