Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,967.84 -401.54 (-0.63%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.23 | 14.26 | 14.20 | 14.24 | 14.24 | 151,200 |
| 25 Apr 2024 | 13.63 | 13.83 | 13.63 | 13.81 | 13.81 | 58,900 |
| 24 Apr 2024 | 13.66 | 13.67 | 13.60 | 13.65 | 13.65 | 122,500 |
| 23 Apr 2024 | 13.64 | 13.66 | 13.57 | 13.64 | 13.64 | 114,300 |
| 22 Apr 2024 | 13.86 | 13.90 | 13.77 | 13.88 | 13.88 | 207,300 |
| 19 Apr 2024 | 13.97 | 14.02 | 13.91 | 14.02 | 14.02 | 76,400 |
| 18 Apr 2024 | 14.12 | 14.21 | 14.11 | 14.13 | 14.13 | 61,300 |
| 17 Apr 2024 | 14.11 | 14.15 | 14.00 | 14.06 | 14.06 | 110,300 |
| 16 Apr 2024 | 13.61 | 13.69 | 13.54 | 13.64 | 13.64 | 69,700 |
| 15 Apr 2024 | 13.90 | 13.94 | 13.83 | 13.90 | 13.90 | 133,800 |
| 12 Apr 2024 | 13.30 | 13.33 | 13.22 | 13.24 | 13.24 | 322,700 |
| 11 Apr 2024 | 13.69 | 13.69 | 13.53 | 13.61 | 13.61 | 62,300 |
| 10 Apr 2024 | 13.53 | 13.56 | 13.46 | 13.55 | 13.55 | 115,900 |
| 09 Apr 2024 | 13.98 | 14.03 | 13.94 | 14.02 | 14.02 | 21,700 |
| 08 Apr 2024 | 14.10 | 14.10 | 13.95 | 13.97 | 13.97 | 99,100 |
| 05 Apr 2024 | 14.25 | 14.25 | 14.13 | 14.17 | 14.17 | 48,000 |
| 04 Apr 2024 | 14.45 | 14.47 | 14.30 | 14.32 | 14.32 | 459,600 |
| 03 Apr 2024 | 14.22 | 14.33 | 14.19 | 14.27 | 14.27 | 76,200 |
| 02 Apr 2024 | 14.26 | 14.37 | 14.24 | 14.33 | 14.33 | 90,600 |
| 01 Apr 2024 | 14.33 | 14.41 | 14.28 | 14.35 | 14.35 | 136,100 |
| 28 Mar 2024 | 13.88 | 13.92 | 13.82 | 13.83 | 13.83 | 52,200 |
| 27 Mar 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 13.70 | 141,100 |
| 26 Mar 2024 | 13.99 | 14.03 | 13.97 | 13.99 | 13.99 | 58,600 |
| 25 Mar 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 13.94 | 111,000 |
| 22 Mar 2024 | 14.03 | 14.03 | 13.92 | 13.92 | 13.92 | 198,600 |
| 21 Mar 2024 | 14.51 | 14.51 | 14.38 | 14.39 | 14.39 | 116,800 |
| 20 Mar 2024 | 14.58 | 14.66 | 14.52 | 14.58 | 14.58 | 426,300 |
| 19 Mar 2024 | 14.58 | 14.58 | 14.48 | 14.53 | 14.53 | 80,100 |
| 19 Mar 2024 | 0.07 Dividend | |||||
| 18 Mar 2024 | 14.84 | 14.84 | 14.73 | 14.77 | 14.70 | 155,700 |
| 15 Mar 2024 | 14.43 | 14.60 | 14.43 | 14.56 | 14.49 | 58,700 |
| 14 Mar 2024 | 14.47 | 14.47 | 14.36 | 14.38 | 14.31 | 85,400 |
| 13 Mar 2024 | 14.59 | 14.68 | 14.56 | 14.56 | 14.50 | 137,500 |
| 12 Mar 2024 | 14.88 | 14.88 | 14.72 | 14.77 | 14.70 | 94,200 |
| 11 Mar 2024 | 14.68 | 14.92 | 14.68 | 14.91 | 14.84 | 137,500 |
| 08 Mar 2024 | 14.25 | 14.32 | 14.22 | 14.25 | 14.18 | 79,700 |
| 07 Mar 2024 | 14.15 | 14.24 | 14.07 | 14.22 | 14.15 | 148,300 |
| 06 Mar 2024 | 14.33 | 14.39 | 14.31 | 14.34 | 14.27 | 191,500 |
| 05 Mar 2024 | 14.30 | 14.35 | 14.24 | 14.25 | 14.18 | 153,700 |
| 04 Mar 2024 | 14.21 | 14.21 | 14.09 | 14.17 | 14.10 | 179,700 |
| 01 Mar 2024 | 14.10 | 14.23 | 14.08 | 14.21 | 14.14 | 178,200 |
| 29 Feb 2024 | 13.93 | 13.96 | 13.86 | 13.90 | 13.83 | 126,900 |
| 28 Feb 2024 | 13.56 | 13.57 | 13.45 | 13.47 | 13.41 | 184,500 |
| 27 Feb 2024 | 13.96 | 14.00 | 13.92 | 13.92 | 13.85 | 145,800 |
| 26 Feb 2024 | 13.64 | 13.64 | 13.55 | 13.58 | 13.52 | 125,100 |
| 23 Feb 2024 | 13.89 | 13.98 | 13.81 | 13.91 | 13.84 | 232,200 |
| 22 Feb 2024 | 13.85 | 13.88 | 13.75 | 13.79 | 13.72 | 284,600 |
| 21 Feb 2024 | 13.72 | 13.78 | 13.59 | 13.59 | 13.53 | 242,900 |
| 20 Feb 2024 | 13.43 | 13.45 | 13.27 | 13.30 | 13.24 | 218,900 |
| 16 Feb 2024 | 13.19 | 13.39 | 13.15 | 13.34 | 13.28 | 443,800 |
| 15 Feb 2024 | 12.93 | 13.00 | 12.91 | 12.93 | 12.87 | 96,100 |
| 14 Feb 2024 | 12.90 | 12.90 | 12.76 | 12.81 | 12.75 | 78,800 |
| 13 Feb 2024 | 12.96 | 13.04 | 12.79 | 12.82 | 12.76 | 50,400 |
| 12 Feb 2024 | 12.85 | 13.03 | 12.82 | 12.96 | 12.90 | 190,500 |
| 09 Feb 2024 | 12.72 | 12.76 | 12.60 | 12.76 | 12.70 | 76,000 |
| 08 Feb 2024 | 12.77 | 12.82 | 12.68 | 12.82 | 12.76 | 272,500 |
| 07 Feb 2024 | 12.75 | 12.84 | 12.73 | 12.84 | 12.78 | 278,200 |
| 06 Feb 2024 | 12.55 | 12.69 | 12.51 | 12.68 | 12.62 | 322,500 |
| 05 Feb 2024 | 11.50 | 11.69 | 11.50 | 11.68 | 11.62 | 154,700 |
| 02 Feb 2024 | 11.46 | 11.46 | 11.30 | 11.35 | 11.30 | 252,700 |
| 01 Feb 2024 | 11.99 | 11.99 | 11.90 | 11.94 | 11.88 | 212,100 |
| 31 Jan 2024 | 11.95 | 12.14 | 11.88 | 11.92 | 11.86 | 107,400 |
| 30 Jan 2024 | 12.14 | 12.15 | 12.03 | 12.09 | 12.03 | 140,800 |
| 29 Jan 2024 | 12.62 | 12.63 | 12.47 | 12.54 | 12.48 | 221,900 |
| 26 Jan 2024 | 12.93 | 13.02 | 12.93 | 12.97 | 12.91 | 184,500 |
| 25 Jan 2024 | 13.12 | 13.13 | 12.89 | 12.91 | 12.85 | 153,000 |
| 24 Jan 2024 | 13.18 | 13.20 | 13.02 | 13.02 | 12.96 | 415,500 |
| 23 Jan 2024 | 12.29 | 12.41 | 12.29 | 12.39 | 12.33 | 105,300 |
| 22 Jan 2024 | 11.93 | 12.06 | 11.89 | 12.04 | 11.98 | 154,100 |
| 19 Jan 2024 | 12.33 | 12.50 | 12.25 | 12.47 | 12.41 | 119,700 |
| 18 Jan 2024 | 12.29 | 12.30 | 12.18 | 12.25 | 12.19 | 184,300 |
| 17 Jan 2024 | 11.94 | 11.97 | 11.89 | 11.96 | 11.90 | 212,400 |
| 16 Jan 2024 | 12.55 | 12.56 | 12.42 | 12.45 | 12.39 | 199,100 |
| 12 Jan 2024 | 12.58 | 12.64 | 12.47 | 12.47 | 12.41 | 144,500 |
| 11 Jan 2024 | 12.65 | 12.65 | 12.54 | 12.57 | 12.51 | 85,100 |
| 10 Jan 2024 | 12.48 | 12.53 | 12.46 | 12.47 | 12.41 | 110,000 |
| 09 Jan 2024 | 12.58 | 12.58 | 12.50 | 12.52 | 12.46 | 99,900 |
| 08 Jan 2024 | 12.65 | 12.72 | 12.60 | 12.70 | 12.64 | 122,900 |
| 05 Jan 2024 | 12.94 | 13.06 | 12.94 | 12.98 | 12.92 | 88,200 |
| 04 Jan 2024 | 13.17 | 13.17 | 12.98 | 12.98 | 12.92 | 111,100 |
| 03 Jan 2024 | 13.35 | 13.43 | 13.32 | 13.41 | 13.35 | 75,200 |
| 02 Jan 2024 | 13.46 | 13.53 | 13.42 | 13.46 | 13.40 | 137,600 |
| 29 Dec 2023 | 13.84 | 14.05 | 13.84 | 13.99 | 13.92 | 162,900 |
| 28 Dec 2023 | 13.85 | 13.98 | 13.85 | 13.87 | 13.80 | 208,800 |
| 27 Dec 2023 | 13.13 | 13.16 | 13.06 | 13.14 | 13.07 | 72,100 |
| 26 Dec 2023 | 13.06 | 13.12 | 13.03 | 13.09 | 13.03 | 77,700 |
| 22 Dec 2023 | 13.18 | 13.24 | 13.13 | 13.17 | 13.11 | 88,100 |
| 21 Dec 2023 | 13.26 | 13.26 | 13.12 | 13.17 | 13.11 | 104,300 |
| 21 Dec 2023 | 0.232 Dividend | |||||
| 20 Dec 2023 | 13.05 | 13.10 | 12.90 | 12.90 | 12.61 | 105,500 |
| 19 Dec 2023 | 13.58 | 13.59 | 13.51 | 13.55 | 13.24 | 40,800 |
| 18 Dec 2023 | 13.40 | 13.40 | 13.27 | 13.30 | 13.00 | 76,100 |
| 15 Dec 2023 | 13.66 | 13.66 | 13.43 | 13.43 | 13.13 | 86,600 |
| 14 Dec 2023 | 13.68 | 13.88 | 13.68 | 13.80 | 13.49 | 43,900 |
| 13 Dec 2023 | 13.62 | 13.84 | 13.48 | 13.82 | 13.51 | 74,300 |
| 12 Dec 2023 | 13.94 | 13.98 | 13.86 | 13.96 | 13.64 | 34,300 |
| 11 Dec 2023 | 13.92 | 14.02 | 13.92 | 14.01 | 13.69 | 79,800 |
| 08 Dec 2023 | 13.67 | 13.76 | 13.66 | 13.68 | 13.37 | 31,200 |
| 07 Dec 2023 | 13.81 | 13.84 | 13.76 | 13.80 | 13.49 | 69,700 |
| 06 Dec 2023 | 13.78 | 13.83 | 13.67 | 13.67 | 13.36 | 107,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.