Singapore markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.70-0.29 (-2.07%)
At close: 03:59PM EDT
13.80 +0.10 (+0.73%)
Pre-market: 07:12AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202413.5913.7013.5913.7013.70141,100
26 Mar 202413.9914.0313.9713.9913.9958,600
25 Mar 202413.8513.9413.8513.9413.94111,000
22 Mar 202414.0314.0313.9213.9213.92198,600
21 Mar 202414.5114.5114.3814.3914.39116,800
20 Mar 202414.5814.6614.5214.5814.58426,300
19 Mar 202414.5814.5814.4814.5314.5380,100
19 Mar 20240.07 Dividend
18 Mar 202414.8414.8414.7314.7714.70155,700
15 Mar 202414.4314.6014.4314.5614.4958,700
14 Mar 202414.4714.4714.3614.3814.3185,400
13 Mar 202414.5914.6814.5614.5614.50137,500
12 Mar 202414.8814.8814.7214.7714.7094,200
11 Mar 202414.6814.9214.6814.9114.84137,500
08 Mar 202414.2514.3214.2214.2514.1879,700
07 Mar 202414.1514.2414.0714.2214.15148,300
06 Mar 202414.3314.3914.3114.3414.27191,500
05 Mar 202414.3014.3514.2414.2514.18153,700
04 Mar 202414.2114.2114.0914.1714.10179,700
01 Mar 202414.1014.2314.0814.2114.14178,200
29 Feb 202413.9313.9613.8613.9013.83126,900
28 Feb 202413.5613.5713.4513.4713.41184,500
27 Feb 202413.9614.0013.9213.9213.85145,800
26 Feb 202413.6413.6413.5513.5813.52125,100
23 Feb 202413.8913.9813.8113.9113.84232,200
22 Feb 202413.8513.8813.7513.7913.72284,600
21 Feb 202413.7213.7813.5913.5913.53242,900
20 Feb 202413.4313.4513.2713.3013.24218,900
16 Feb 202413.1913.3913.1513.3413.28443,800
15 Feb 202412.9313.0012.9112.9312.8796,100
14 Feb 202412.9012.9012.7612.8112.7578,800
13 Feb 202412.9613.0412.7912.8212.7650,400
12 Feb 202412.8513.0312.8212.9612.90190,500
09 Feb 202412.7212.7612.6012.7612.7076,000
08 Feb 202412.7712.8212.6812.8212.76272,500
07 Feb 202412.7512.8412.7312.8412.78278,200
06 Feb 202412.5512.6912.5112.6812.62322,500
05 Feb 202411.5011.6911.5011.6811.62154,700
02 Feb 202411.4611.4611.3011.3511.30252,700
01 Feb 202411.9911.9911.9011.9411.88212,100
31 Jan 202411.9512.1411.8811.9211.86107,400
30 Jan 202412.1412.1512.0312.0912.03140,800
29 Jan 202412.6212.6312.4712.5412.48221,900
26 Jan 202412.9313.0212.9312.9712.91184,500
25 Jan 202413.1213.1312.8912.9112.85153,000
24 Jan 202413.1813.2013.0213.0212.96415,500
23 Jan 202412.2912.4112.2912.3912.33105,300
22 Jan 202411.9312.0611.8912.0411.98154,100
19 Jan 202412.3312.5012.2512.4712.41119,700
18 Jan 202412.2912.3012.1812.2512.19184,300
17 Jan 202411.9411.9711.8911.9611.90212,400
16 Jan 202412.5512.5612.4212.4512.39199,100
12 Jan 202412.5812.6412.4712.4712.41144,500
11 Jan 202412.6512.6512.5412.5712.5185,100
10 Jan 202412.4812.5312.4612.4712.41110,000
09 Jan 202412.5812.5812.5012.5212.4699,900
08 Jan 202412.6512.7212.6012.7012.64122,900
05 Jan 202412.9413.0612.9412.9812.9288,200
04 Jan 202413.1713.1712.9812.9812.92111,100
03 Jan 202413.3513.4313.3213.4113.3575,200
02 Jan 202413.4613.5313.4213.4613.40137,600
29 Dec 202313.8414.0513.8413.9913.92162,900
28 Dec 202313.8513.9813.8513.8713.80208,800
27 Dec 202313.1313.1613.0613.1413.0772,100
26 Dec 202313.0613.1213.0313.0913.0377,700
22 Dec 202313.1813.2413.1313.1713.1188,100
21 Dec 202313.2613.2613.1213.1713.11104,300
21 Dec 20230.232 Dividend
20 Dec 202313.0513.1012.9012.9012.61105,500
19 Dec 202313.5813.5913.5113.5513.2440,800
18 Dec 202313.4013.4013.2713.3013.0076,100
15 Dec 202313.6613.6613.4313.4313.1386,600
14 Dec 202313.6813.8813.6813.8013.4943,900
13 Dec 202313.6213.8413.4813.8213.5174,300
12 Dec 202313.9413.9813.8613.9613.6434,300
11 Dec 202313.9214.0213.9214.0113.6979,800
08 Dec 202313.6713.7613.6613.6813.3731,200
07 Dec 202313.8113.8413.7613.8013.4969,700
06 Dec 202313.7813.8313.6713.6713.36107,200
05 Dec 202313.8813.8813.7713.7813.47106,600
04 Dec 202314.3714.4614.3314.3714.0425,400
01 Dec 202314.5014.6714.3814.6714.3497,800
30 Nov 202314.7514.7514.5914.6914.3639,100
29 Nov 202314.7914.8514.7114.7214.3940,200
28 Nov 202314.9315.0114.8815.0114.6724,400
27 Nov 202314.8914.9114.8314.8614.5262,200
24 Nov 202315.0815.1715.0615.1714.8324,800
22 Nov 202315.1015.1915.0415.0614.7254,100
21 Nov 202315.5715.5815.4215.4415.1029,900
20 Nov 202315.4015.6215.4015.5815.2388,200
17 Nov 202315.2615.3015.1815.2014.8628,400
16 Nov 202314.9115.0014.8514.9114.5776,300
15 Nov 202315.4815.6415.4415.5115.1659,000
14 Nov 202315.2715.5615.2715.5615.2173,800
13 Nov 202314.9815.2214.9815.1214.7838,100
10 Nov 202314.9914.9914.9014.9614.6239,900
09 Nov 202315.2715.2815.0715.0914.7521,100
08 Nov 202315.3315.3315.2515.2514.9030,200
07 Nov 202315.3615.4715.2415.4715.1233,200
06 Nov 202315.5915.5915.4315.4315.0881,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...