CSI 300 China A 2X ETF Direxion (NY: CHAU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	14.40	14.44	14.34	14.37	187,762	-0.36(-2.44%)
Apr 29, 2024	14.60	14.74	14.55	14.73	171,448	+0.49(+3.44%)
Apr 26, 2024	14.23	14.26	14.20	14.24	151,235	+0.43(+3.11%)
Apr 25, 2024	13.63	13.83	13.63	13.81	58,864	+0.16(+1.17%)
Apr 24, 2024	13.66	13.67	13.60	13.65	122,694	+0.01(+0.07%)
Apr 23, 2024	13.64	13.66	13.57	13.64	114,300	-0.24(-1.73%)
Apr 22, 2024	13.86	13.89	13.77	13.88	207,293	-0.14(-1.00%)
Apr 19, 2024	13.97	14.02	13.91	14.02	76,410	-0.11(-0.78%)
Apr 18, 2024	14.12	14.21	14.11	14.13	61,379	+0.07(+0.50%)
Apr 17, 2024	14.11	14.15	14.00	14.06	110,360	+0.42(+3.08%)
Apr 16, 2024	13.61	13.69	13.54	13.64	69,703	-0.26(-1.87%)
Apr 15, 2024	13.90	13.95	13.83	13.90	133,760	+0.66(+4.98%)
Apr 12, 2024	13.30	13.33	13.22	13.24	322,827	-0.37(-2.72%)
Apr 11, 2024	13.69	13.69	13.53	13.61	62,252	+0.06(+0.44%)
Apr 10, 2024	13.53	13.56	13.46	13.55	115,925	-0.47(-3.35%)
Apr 09, 2024	13.98	14.03	13.94	14.02	21,721	+0.05(+0.36%)
Apr 08, 2024	14.10	14.10	13.96	13.97	99,133	-0.20(-1.41%)
Apr 05, 2024	14.25	14.25	14.13	14.17	48,047	-0.15(-1.05%)
Apr 04, 2024	14.45	14.46	14.29	14.32	459,636	+0.05(+0.35%)
Apr 03, 2024	14.22	14.33	14.20	14.27	75,787	-0.06(-0.42%)
Apr 02, 2024	14.26	14.37	14.24	14.33	90,574	-0.02(-0.14%)
Apr 01, 2024	14.33	14.41	14.28	14.35	136,057	+0.52(+3.76%)
Mar 28, 2024	13.88	13.92	13.82	13.83	52,432	+0.13(+0.95%)
Mar 27, 2024	13.59	13.71	13.59	13.70	154,012	-0.29(-2.07%)
Mar 26, 2024	13.99	14.03	13.97	13.99	58,585	+0.05(+0.36%)
Mar 25, 2024	13.85	13.94	13.85	13.94	108,967	+0.02(+0.14%)
Mar 22, 2024	14.03	14.03	13.92	13.92	199,300	-0.47(-3.27%)
Mar 21, 2024	14.51	14.51	14.38	14.39	116,760	-0.19(-1.30%)
Mar 20, 2024	14.58	14.66	14.52	14.58	426,331	+0.05(+0.34%)
Mar 19, 2024	14.58	14.58	14.48	14.53	79,875	-0.17(-1.15%)
Mar 18, 2024	14.77	14.77	14.66	14.70	156,457	+0.21(+1.44%)
Mar 15, 2024	14.36	14.53	14.36	14.49	58,944	+0.18(+1.25%)
Mar 14, 2024	14.40	14.40	14.29	14.31	85,739	-0.18(-1.27%)
Mar 13, 2024	14.52	14.61	14.49	14.50	138,185	-0.20(-1.39%)
Mar 12, 2024	14.81	14.81	14.65	14.70	92,446	-0.14(-0.94%)
Mar 11, 2024	14.61	14.85	14.61	14.84	138,184	+0.66(+4.63%)
Mar 08, 2024	14.18	14.25	14.15	14.18	80,247	+0.03(+0.21%)
Mar 07, 2024	14.08	14.17	14.00	14.15	147,936	-0.12(-0.84%)
Mar 06, 2024	14.26	14.32	14.24	14.27	191,909	+0.09(+0.63%)
Mar 05, 2024	14.23	14.28	14.17	14.18	154,485	+0.08(+0.56%)
Mar 04, 2024	14.14	14.14	14.02	14.10	180,566	-0.04(-0.28%)
Mar 01, 2024	14.03	14.16	14.01	14.14	179,099	+0.31(+2.23%)
Feb 29, 2024	13.86	13.89	13.79	13.83	126,917	+0.43(+3.19%)
Feb 28, 2024	13.50	13.50	13.39	13.41	184,115	-0.45(-3.23%)
Feb 27, 2024	13.89	13.93	13.85	13.85	145,049	+0.34(+2.50%)
Feb 26, 2024	13.57	13.57	13.49	13.52	123,662	-0.33(-2.37%)
Feb 23, 2024	13.82	13.91	13.75	13.84	233,331	+0.12(+0.87%)
Feb 22, 2024	13.78	13.81	13.68	13.72	284,776	+0.20(+1.47%)
Feb 21, 2024	13.65	13.71	13.53	13.53	243,262	+0.29(+2.18%)
Feb 20, 2024	13.37	13.39	13.21	13.24	219,632	-0.04(-0.30%)
Feb 16, 2024	13.13	13.33	13.09	13.28	452,102	+0.41(+3.17%)
Feb 15, 2024	12.87	12.94	12.85	12.87	94,330	+0.12(+0.94%)
Feb 14, 2024	12.84	12.84	12.70	12.75	79,189	-0.01(-0.08%)
Feb 13, 2024	12.90	12.98	12.73	12.76	50,293	-0.14(-1.08%)
Feb 12, 2024	12.79	12.97	12.76	12.90	189,881	+0.20(+1.57%)
Feb 09, 2024	12.66	12.70	12.54	12.70	76,605	-0.06(-0.47%)
Feb 08, 2024	12.71	12.76	12.62	12.76	273,853	-0.02(-0.16%)
Feb 07, 2024	12.69	12.78	12.67	12.78	278,229	+0.16(+1.26%)
Feb 06, 2024	12.49	12.63	12.45	12.62	318,479	+1.00(+8.56%)
Feb 05, 2024	11.45	11.63	11.45	11.62	155,483	+0.33(+2.91%)
Feb 02, 2024	11.41	11.41	11.25	11.30	255,906	-0.59(-4.94%)
Feb 01, 2024	11.93	11.93	11.85	11.88	212,302	+0.02(+0.17%)
Jan 31, 2024	11.89	12.08	11.82	11.86	107,905	-0.17(-1.41%)
Jan 30, 2024	12.08	12.09	11.97	12.03	141,220	-0.45(-3.59%)
Jan 29, 2024	12.56	12.57	12.41	12.48	223,089	-0.43(-3.32%)
Jan 26, 2024	12.87	12.96	12.87	12.91	185,348	+0.06(+0.46%)
Jan 25, 2024	13.06	13.07	12.83	12.85	152,940	-0.11(-0.84%)
Jan 24, 2024	13.12	13.14	12.96	12.96	409,741	+0.63(+5.08%)
Jan 23, 2024	12.23	12.35	12.23	12.33	109,218	+0.35(+2.91%)
Jan 22, 2024	11.87	12.00	11.84	11.98	154,801	-0.43(-3.45%)
Jan 19, 2024	12.27	12.44	12.19	12.41	123,037	+0.22(+1.80%)
Jan 18, 2024	12.23	12.24	12.12	12.19	184,744	+0.29(+2.42%)
Jan 17, 2024	11.88	11.91	11.83	11.90	213,402	-0.49(-3.94%)
Jan 16, 2024	12.49	12.50	12.36	12.39	200,072	-0.02(-0.16%)
Jan 12, 2024	12.52	12.57	12.41	12.41	145,724	-0.10(-0.80%)
Jan 11, 2024	12.59	12.59	12.48	12.51	85,221	+0.10(+0.80%)
Jan 10, 2024	12.42	12.47	12.40	12.41	110,508	-0.05(-0.40%)
Jan 09, 2024	12.52	12.52	12.44	12.46	99,972	-0.18(-1.42%)
Jan 08, 2024	12.59	12.66	12.54	12.64	123,037	-0.28(-2.16%)
Jan 05, 2024	12.88	13.00	12.88	12.92	88,582	+0.00(+0.00%)
Jan 04, 2024	13.11	13.11	12.92	12.92	111,624	-0.43(-3.21%)
Jan 03, 2024	13.29	13.37	13.26	13.35	75,561	-0.05(-0.37%)
Jan 02, 2024	13.40	13.47	13.36	13.40	138,268	-0.53(-3.79%)
Dec 29, 2023	13.77	13.98	13.77	13.92	163,991	+0.12(+0.86%)
Dec 28, 2023	13.78	13.91	13.78	13.80	207,658	+0.73(+5.58%)
Dec 27, 2023	13.07	13.10	13.00	13.07	72,164	+0.05(+0.36%)
Dec 26, 2023	13.00	13.06	12.97	13.03	78,102	-0.08(-0.61%)
Dec 22, 2023	13.12	13.18	13.07	13.11	88,518	+0.00(+0.00%)
Dec 21, 2023	13.20	13.20	13.06	13.11	104,501	+0.50(+3.96%)
Dec 20, 2023	12.75	12.80	12.61	12.61	107,902	-0.64(-4.80%)
Dec 19, 2023	13.27	13.28	13.20	13.24	40,205	+0.24(+1.88%)
Dec 18, 2023	13.10	13.10	12.97	13.00	77,275	-0.13(-0.97%)
Dec 15, 2023	13.35	13.35	13.13	13.13	88,731	-0.36(-2.68%)
Dec 14, 2023	13.37	13.57	13.37	13.49	44,875	-0.02(-0.15%)
Dec 13, 2023	13.31	13.53	13.17	13.51	75,677	-0.14(-1.00%)
Dec 12, 2023	13.62	13.66	13.55	13.64	35,080	-0.05(-0.36%)
Dec 11, 2023	13.60	13.70	13.60	13.69	81,602	+0.32(+2.42%)
Dec 08, 2023	13.36	13.45	13.35	13.37	32,012	-0.12(-0.88%)
Dec 07, 2023	13.50	13.53	13.44	13.49	71,320	+0.13(+0.95%)
Dec 06, 2023	13.47	13.52	13.36	13.36	108,605	-0.11(-0.80%)
Dec 05, 2023	13.57	13.57	13.46	13.47	108,359	-0.58(-4.10%)
Dec 04, 2023	14.04	14.13	14.01	14.04	26,048	-0.29(-2.05%)
Dec 01, 2023	14.17	14.34	14.05	14.34	100,079	-0.02(-0.14%)
Nov 30, 2023	14.42	14.42	14.26	14.36	39,719	-0.03(-0.20%)
Nov 29, 2023	14.46	14.51	14.37	14.39	41,124	-0.28(-1.94%)
Nov 28, 2023	14.59	14.67	14.54	14.67	24,979	+0.15(+1.02%)
Nov 27, 2023	14.55	14.57	14.49	14.52	63,595	-0.30(-2.04%)
Nov 24, 2023	14.74	14.83	14.72	14.83	25,391	+0.11(+0.73%)
Nov 22, 2023	14.76	14.85	14.70	14.72	55,349	-0.38(-2.49%)
Nov 21, 2023	15.22	15.23	15.07	15.10	30,624	-0.13(-0.87%)
Nov 20, 2023	15.05	15.27	15.05	15.23	90,231	+0.37(+2.47%)
Nov 17, 2023	14.91	14.95	14.84	14.86	29,009	+0.29(+1.98%)
Nov 16, 2023	14.57	14.66	14.51	14.57	76,685	-0.59(-3.87%)
Nov 15, 2023	15.13	15.29	15.09	15.16	60,350	-0.05(-0.32%)
Nov 14, 2023	14.92	15.21	14.92	15.21	73,999	+0.43(+2.91%)
Nov 13, 2023	14.64	14.88	14.64	14.78	38,971	+0.16(+1.07%)
Nov 10, 2023	14.65	14.65	14.56	14.62	40,780	-0.13(-0.86%)
Nov 09, 2023	14.92	14.93	14.73	14.75	21,638	-0.16(-1.05%)
Nov 08, 2023	14.98	14.98	14.90	14.90	30,895	-0.22(-1.42%)
Nov 07, 2023	15.01	15.12	14.89	15.12	34,009	+0.04(+0.26%)
Nov 06, 2023	15.24	15.24	15.08	15.08	83,193	+0.21(+1.45%)
Nov 03, 2023	14.72	14.92	14.71	14.87	37,405	+0.43(+2.98%)
Nov 02, 2023	14.52	14.55	14.44	14.44	70,306	-0.16(-1.07%)
Nov 01, 2023	14.47	14.60	14.44	14.59	51,750	+0.08(+0.54%)
Oct 31, 2023	14.51	14.58	14.33	14.51	64,599	-0.21(-1.39%)
Oct 30, 2023	14.74	14.80	14.58	14.72	109,161	+0.44(+3.08%)
Oct 27, 2023	14.42	14.44	14.24	14.28	28,468	+0.17(+1.18%)
Oct 26, 2023	14.07	14.16	14.02	14.11	39,386	+0.15(+1.07%)
Oct 25, 2023	13.95	14.03	13.86	13.96	92,854	-0.33(-2.28%)
Oct 24, 2023	13.99	14.32	13.99	14.29	55,317	+0.47(+3.40%)
Oct 23, 2023	13.74	13.83	13.66	13.82	76,993	-0.01(-0.07%)
Oct 20, 2023	13.93	14.01	13.83	13.83	59,209	-0.36(-2.55%)
Oct 19, 2023	14.17	14.25	14.12	14.19	158,944	-0.43(-2.94%)
Oct 18, 2023	14.82	14.82	14.61	14.62	67,685	-0.45(-2.98%)
Oct 17, 2023	14.99	15.12	14.97	15.07	82,619	-0.11(-0.71%)
Oct 16, 2023	15.05	15.21	14.95	15.18	68,254	-0.11(-0.70%)
Oct 13, 2023	15.31	15.33	15.25	15.29	35,930	-0.15(-0.95%)
Oct 12, 2023	15.73	15.73	15.38	15.43	55,712	-0.34(-2.17%)
Oct 11, 2023	15.86	15.90	15.72	15.77	100,758	+0.07(+0.44%)
Oct 10, 2023	15.57	15.73	15.57	15.71	23,190	+0.03(+0.19%)
Oct 09, 2023	15.57	15.68	15.53	15.68	14,689	+0.05(+0.31%)
Oct 06, 2023	15.34	15.64	15.32	15.63	37,473	+0.36(+2.37%)
Oct 05, 2023	15.14	15.27	15.11	15.27	18,082	+0.16(+1.04%)
Oct 04, 2023	15.12	15.19	15.08	15.11	52,949	-0.27(-1.78%)
Oct 03, 2023	15.32	15.38	15.26	15.38	15,967	-0.33(-2.10%)
Oct 02, 2023	15.78	15.78	15.70	15.71	8,287	-0.19(-1.18%)
Sep 29, 2023	16.12	16.12	15.88	15.90	44,312	+0.21(+1.31%)
Sep 28, 2023	15.61	15.77	15.61	15.70	51,758	-0.06(-0.37%)
Sep 27, 2023	15.87	15.87	15.68	15.76	48,720	+0.05(+0.31%)
Sep 26, 2023	15.63	15.72	15.61	15.71	40,183	-0.09(-0.56%)
Sep 25, 2023	15.77	15.79	15.76	15.79	82,164	-0.34(-2.12%)
Sep 22, 2023	16.20	16.20	16.07	16.14	103,883	+0.75(+4.89%)
Sep 21, 2023	15.37	15.42	15.32	15.38	91,873	-0.38(-2.41%)
Sep 20, 2023	15.88	15.95	15.76	15.76	37,934	-0.11(-0.70%)
Sep 19, 2023	15.93	15.96	15.84	15.87	50,849	-0.14(-0.86%)
Sep 18, 2023	15.92	16.01	15.90	16.01	48,110	+0.20(+1.26%)
Sep 15, 2023	15.95	15.95	15.80	15.81	99,181	-0.35(-2.19%)
Sep 14, 2023	16.20	16.22	16.10	16.17	41,477	-0.03(-0.18%)
Sep 13, 2023	16.27	16.27	16.15	16.20	21,095	-0.13(-0.78%)
Sep 12, 2023	16.20	16.34	16.19	16.32	34,333	-0.04(-0.24%)
Sep 11, 2023	16.31	16.37	16.24	16.36	49,783	+0.62(+3.96%)
Sep 08, 2023	15.81	15.81	15.67	15.74	71,951	-0.12(-0.74%)
Sep 07, 2023	16.05	16.05	15.75	15.86	113,604	-0.79(-4.73%)
Sep 06, 2023	16.69	16.84	16.60	16.64	78,477	-0.16(-0.93%)
Sep 05, 2023	16.83	16.85	16.71	16.80	51,034	-0.12(-0.69%)
Sep 01, 2023	16.98	17.05	16.90	16.92	78,512	+0.41(+2.47%)
Aug 31, 2023	16.65	16.65	16.45	16.51	23,781	-0.18(-1.11%)
Aug 30, 2023	16.52	16.70	16.52	16.69	94,694	-0.08(-0.46%)
Aug 29, 2023	16.47	16.80	16.42	16.77	76,227	+0.46(+2.80%)
Aug 28, 2023	16.19	16.34	16.14	16.31	68,323	+0.46(+2.89%)
Aug 25, 2023	15.84	15.87	15.68	15.85	49,891	-0.01(-0.07%)
Aug 24, 2023	15.86	15.92	15.78	15.87	39,441	+0.06(+0.37%)
Aug 23, 2023	15.64	15.85	15.58	15.81	78,395	-0.15(-0.91%)
Aug 22, 2023	16.08	16.10	15.90	15.95	63,645	-0.14(-0.85%)
Aug 21, 2023	16.07	16.12	15.96	16.09	62,889	-0.20(-1.25%)
Aug 18, 2023	16.22	16.32	16.15	16.29	55,279	-0.40(-2.39%)
Aug 17, 2023	16.88	16.88	16.66	16.69	120,813	+0.31(+1.90%)
Aug 16, 2023	16.49	16.56	16.36	16.38	83,432	-0.38(-2.26%)
Aug 15, 2023	16.89	16.89	16.71	16.76	110,852	-0.44(-2.55%)
Aug 14, 2023	17.16	17.26	16.97	17.20	121,464	-0.11(-0.62%)
Aug 11, 2023	17.52	17.52	17.25	17.30	297,857	-1.25(-6.71%)
Aug 10, 2023	18.72	18.88	18.53	18.55	26,667	+0.04(+0.21%)
Aug 09, 2023	18.74	18.74	18.42	18.51	24,815	+0.01(+0.05%)
Aug 08, 2023	18.53	18.53	18.32	18.50	70,456	-0.34(-1.81%)
Aug 07, 2023	19.07	19.07	18.71	18.84	166,528	-0.49(-2.52%)
Aug 04, 2023	19.44	19.49	19.25	19.33	47,094	-0.09(-0.45%)
Aug 03, 2023	19.20	19.49	19.19	19.42	92,268	+0.80(+4.28%)
Aug 02, 2023	18.72	18.76	18.53	18.62	86,169	-0.34(-1.80%)
Aug 01, 2023	19.04	19.17	18.92	18.96	82,164	-0.59(-3.04%)
Jul 31, 2023	19.44	19.58	19.37	19.55	69,839	+0.01(+0.05%)
Jul 28, 2023	19.43	19.64	19.33	19.54	264,966	+1.50(+8.32%)
Jul 27, 2023	18.30	18.30	18.01	18.04	73,708	-0.58(-3.10%)
Jul 26, 2023	18.44	18.67	18.39	18.62	173,672	+0.09(+0.47%)
Jul 25, 2023	18.67	18.76	18.45	18.53	229,926	+0.84(+4.78%)
Jul 24, 2023	17.34	17.82	17.33	17.69	83,447	+0.42(+2.43%)
Jul 21, 2023	17.46	17.46	17.25	17.27	61,898	-0.14(-0.78%)
Jul 20, 2023	17.40	17.47	17.33	17.40	74,227	-0.07(-0.39%)
Jul 19, 2023	17.48	17.61	17.43	17.47	64,127	-0.12(-0.70%)
Jul 18, 2023	17.64	17.75	17.51	17.59	35,161	-0.30(-1.69%)
Jul 17, 2023	17.79	17.90	17.66	17.89	45,708	-0.19(-1.04%)
Jul 14, 2023	18.22	18.26	18.06	18.08	57,620	-0.36(-1.95%)
Jul 13, 2023	18.26	18.45	18.22	18.44	67,169	+0.60(+3.38%)
Jul 12, 2023	17.78	17.88	17.70	17.84	45,962	+0.21(+1.21%)
Jul 11, 2023	17.57	17.64	17.47	17.63	50,119	+0.23(+1.34%)
Jul 10, 2023	17.27	17.43	17.27	17.39	47,664	+0.19(+1.13%)
Jul 07, 2023	17.11	17.34	17.11	17.20	36,601	+0.24(+1.43%)
Jul 06, 2023	17.10	17.10	16.88	16.95	62,242	-0.36(-2.08%)
Jul 05, 2023	17.36	17.40	17.28	17.31	52,108	-0.20(-1.17%)
Jul 03, 2023	17.49	17.63	17.47	17.52	50,525	+0.33(+1.92%)
Jun 30, 2023	17.13	17.26	17.13	17.19	106,307	+0.32(+1.90%)
Jun 29, 2023	16.77	16.91	16.77	16.87	84,254	-0.22(-1.31%)
Jun 28, 2023	17.02	17.10	16.91	17.09	47,147	-0.17(-0.96%)
Jun 27, 2023	17.30	17.37	17.20	17.26	126,927	+0.44(+2.61%)
Jun 26, 2023	17.01	17.01	16.79	16.82	82,596	-0.29(-1.72%)
Jun 23, 2023	17.25	17.25	16.95	17.11	73,524	-0.38(-2.17%)
Jun 22, 2023	17.47	17.49	17.41	17.49	15,846	-0.14(-0.77%)
Jun 21, 2023	17.55	17.65	17.51	17.63	206,458	-0.35(-1.95%)
Jun 20, 2023	18.13	18.16	17.92	17.98	102,180	-0.72(-3.87%)
Jun 16, 2023	18.80	18.81	18.61	18.70	91,046	+0.05(+0.26%)
Jun 15, 2023	18.45	18.68	18.45	18.65	149,288	-2.18(-10.48%)
May 08, 2023	20.93	20.95	20.81	20.84	34,874	+0.31(+1.51%)
May 05, 2023	20.36	20.55	20.35	20.53	13,933	-0.05(-0.23%)
May 04, 2023	20.52	20.64	20.47	20.57	29,172	+0.44(+2.21%)
May 03, 2023	20.19	20.26	20.11	20.13	65,384	-0.03(-0.14%)
May 02, 2023	20.21	20.21	20.03	20.16	20,911	-0.16(-0.81%)