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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.37	19.50	19.29	19.47	70,118	+0.01(+0.05%)
Jul 28, 2023	19.35	19.56	19.25	19.46	266,025	+1.50(+8.32%)
Jul 27, 2023	18.22	18.22	17.94	17.97	74,002	-0.58(-3.10%)
Jul 26, 2023	18.37	18.59	18.32	18.54	174,366	+0.09(+0.47%)
Jul 25, 2023	18.59	18.69	18.38	18.46	230,845	+0.84(+4.78%)
Jul 24, 2023	17.27	17.75	17.26	17.62	83,781	+0.42(+2.43%)
Jul 21, 2023	17.39	17.39	17.18	17.20	62,146	-0.14(-0.78%)
Jul 20, 2023	17.33	17.40	17.26	17.33	74,523	-0.07(-0.39%)
Jul 19, 2023	17.41	17.54	17.36	17.40	64,383	-0.12(-0.70%)
Jul 18, 2023	17.57	17.68	17.44	17.52	35,301	-0.30(-1.69%)
Jul 17, 2023	17.72	17.83	17.59	17.82	45,890	-0.19(-1.04%)
Jul 14, 2023	18.15	18.19	17.99	18.01	57,850	-0.36(-1.95%)
Jul 13, 2023	18.19	18.38	18.15	18.37	67,438	+0.60(+3.38%)
Jul 12, 2023	17.71	17.81	17.63	17.77	46,145	+0.21(+1.21%)
Jul 11, 2023	17.50	17.57	17.40	17.56	50,319	+0.23(+1.34%)
Jul 10, 2023	17.20	17.36	17.20	17.32	47,854	+0.19(+1.13%)
Jul 07, 2023	17.04	17.27	17.04	17.13	36,747	+0.24(+1.43%)
Jul 06, 2023	17.03	17.03	16.81	16.89	62,490	-0.36(-2.08%)
Jul 05, 2023	17.29	17.33	17.21	17.25	52,316	-0.20(-1.17%)
Jul 03, 2023	17.42	17.56	17.40	17.45	50,727	+0.33(+1.92%)
Jun 30, 2023	17.06	17.19	17.06	17.12	106,732	+0.32(+1.90%)
Jun 29, 2023	16.70	16.84	16.70	16.80	84,591	-0.22(-1.31%)
Jun 28, 2023	16.95	17.03	16.84	17.02	47,335	-0.16(-0.96%)
Jun 27, 2023	17.24	17.30	17.13	17.19	127,434	+0.44(+2.61%)
Jun 26, 2023	16.95	16.95	16.72	16.75	82,926	-0.29(-1.72%)
Jun 23, 2023	17.18	17.18	16.89	17.04	73,817	-0.38(-2.17%)
Jun 22, 2023	17.40	17.42	17.34	17.42	15,909	-0.14(-0.77%)
Jun 21, 2023	17.48	17.58	17.44	17.56	207,282	-0.35(-1.95%)
Jun 20, 2023	18.06	18.09	17.85	17.90	102,587	-0.72(-3.87%)
Jun 16, 2023	18.72	18.73	18.54	18.63	91,408	+0.05(+0.26%)
Jun 15, 2023	18.37	18.61	18.37	18.58	149,883	-2.18(-10.48%)
May 08, 2023	20.85	20.87	20.72	20.75	35,013	+0.31(+1.51%)
May 05, 2023	20.28	20.46	20.27	20.44	13,988	-0.05(-0.23%)
May 04, 2023	20.43	20.56	20.39	20.49	29,289	+0.44(+2.21%)
May 03, 2023	20.11	20.18	20.03	20.05	65,644	-0.03(-0.14%)
May 02, 2023	20.13	20.13	19.95	20.08	20,994	-0.16(-0.81%)
May 01, 2023	20.32	20.37	20.23	20.24	12,533	-0.33(-1.60%)
Apr 28, 2023	20.49	20.58	20.39	20.57	35,377	+0.41(+2.02%)
Apr 27, 2023	19.96	20.17	19.86	20.17	18,093	+0.56(+2.85%)
Apr 26, 2023	19.91	19.91	19.57	19.61	39,082	+0.11(+0.54%)
Apr 25, 2023	19.69	19.69	19.42	19.50	235,107	-0.65(-3.25%)
Apr 24, 2023	20.16	20.16	20.04	20.16	49,948	-0.45(-2.20%)
Apr 21, 2023	20.69	20.69	20.45	20.61	87,238	-0.91(-4.25%)
Apr 20, 2023	21.59	21.72	21.46	21.52	29,554	-0.13(-0.62%)
Apr 19, 2023	21.71	21.75	21.51	21.66	27,620	-0.46(-2.09%)
Apr 18, 2023	22.30	22.37	22.04	22.12	36,874	+0.06(+0.26%)
Apr 17, 2023	22.12	22.13	21.95	22.06	179,864	+0.60(+2.78%)
Apr 14, 2023	21.51	21.64	21.37	21.46	32,198	-0.15(-0.71%)
Apr 13, 2023	21.36	21.68	21.36	21.62	19,854	+0.31(+1.45%)
Apr 12, 2023	21.61	21.62	21.31	21.31	20,946	-0.26(-1.20%)
Apr 11, 2023	21.66	21.69	21.56	21.57	13,721	-0.09(-0.40%)
Apr 10, 2023	21.57	21.66	21.53	21.66	51,394	-0.03(-0.13%)
Apr 06, 2023	21.57	21.81	21.54	21.69	16,073	-0.01(-0.04%)
Apr 05, 2023	21.91	21.94	21.52	21.70	28,887	-0.11(-0.49%)
Apr 04, 2023	21.54	21.87	21.54	21.80	90,600	+0.22(+1.03%)
Apr 03, 2023	21.42	21.67	21.42	21.58	70,259	+0.47(+2.23%)
Mar 31, 2023	21.31	21.32	20.94	21.11	47,339	-0.13(-0.63%)
Mar 30, 2023	21.21	21.27	21.13	21.24	59,844	+0.56(+2.70%)
Mar 29, 2023	20.62	20.78	20.61	20.68	20,433	-0.08(-0.37%)
Mar 28, 2023	20.69	20.85	20.69	20.76	42,409	+0.09(+0.42%)
Mar 27, 2023	20.55	20.68	20.50	20.68	42,049	-0.20(-0.97%)
Mar 24, 2023	20.82	20.94	20.81	20.88	15,826	-0.32(-1.50%)
Mar 23, 2023	21.24	21.56	21.11	21.20	154,483	+0.65(+3.19%)
Mar 22, 2023	20.61	20.92	20.51	20.54	27,561	+0.06(+0.28%)
Mar 21, 2023	20.55	20.64	20.33	20.48	47,632	+0.27(+1.35%)
Mar 20, 2023	19.95	20.23	19.95	20.21	31,640	+0.32(+1.59%)
Mar 17, 2023	20.00	20.09	19.87	19.89	107,256	-0.17(-0.86%)
Mar 16, 2023	19.81	20.09	19.66	20.07	55,637	-0.02(-0.10%)
Mar 15, 2023	19.82	20.09	19.75	20.09	142,034	-0.58(-2.82%)
Mar 14, 2023	20.71	20.72	20.53	20.67	51,258	+0.05(+0.23%)
Mar 13, 2023	20.31	20.80	20.31	20.62	56,640	+0.65(+3.28%)
Mar 10, 2023	19.94	20.23	19.90	19.97	84,508	+0.03(+0.17%)
Mar 09, 2023	20.11	20.21	19.82	19.93	57,326	-0.46(-2.25%)
Mar 08, 2023	20.35	20.57	20.35	20.39	62,048	+0.20(+1.00%)
Mar 07, 2023	20.66	20.78	20.19	20.19	72,119	-1.03(-4.85%)
Mar 06, 2023	21.56	21.63	21.20	21.22	134,436	-1.00(-4.50%)
Mar 03, 2023	21.91	22.24	21.91	22.22	98,908	+0.24(+1.09%)
Mar 02, 2023	21.77	22.04	21.64	21.98	79,295	-0.14(-0.65%)
Mar 01, 2023	22.13	22.24	22.05	22.12	91,107	+1.14(+5.43%)
Feb 28, 2023	20.98	21.16	20.91	20.98	106,762	+0.16(+0.78%)
Feb 27, 2023	20.98	21.00	20.77	20.82	88,023	+0.38(+1.87%)
Feb 24, 2023	20.59	20.61	20.30	20.44	76,135	-1.13(-5.23%)
Feb 23, 2023	22.01	22.01	21.43	21.57	25,420	-0.11(-0.49%)
Feb 22, 2023	21.93	22.01	21.67	21.67	35,840	-0.41(-1.86%)
Feb 21, 2023	22.19	22.35	22.09	22.09	113,682	+0.93(+4.39%)
Feb 17, 2023	21.16	21.20	21.01	21.16	122,439	-0.82(-3.72%)
Feb 16, 2023	21.86	22.09	21.72	21.97	60,758	-0.57(-2.54%)
Feb 15, 2023	22.59	22.61	22.40	22.55	36,540	-0.43(-1.87%)
Feb 14, 2023	22.83	23.15	22.68	22.98	72,111	-0.18(-0.79%)
Feb 13, 2023	22.92	23.20	22.84	23.16	63,538	+0.85(+3.82%)
Feb 10, 2023	22.54	22.54	22.22	22.31	29,085	-0.66(-2.88%)
Feb 09, 2023	23.17	23.22	22.87	22.97	71,941	+0.77(+3.45%)
Feb 08, 2023	22.22	22.25	22.07	22.20	117,236	-0.33(-1.49%)
Feb 07, 2023	22.45	22.63	22.25	22.53	88,839	+0.23(+1.03%)
Feb 06, 2023	22.13	22.34	21.97	22.31	135,496	-0.30(-1.31%)
Feb 03, 2023	23.30	23.38	22.52	22.60	188,898	-1.22(-5.14%)
Feb 02, 2023	24.21	24.21	23.71	23.83	146,049	-0.73(-2.96%)
Feb 01, 2023	24.17	24.64	24.11	24.55	83,317	+0.61(+2.56%)
Jan 31, 2023	23.90	23.96	23.64	23.94	59,642	-0.29(-1.20%)
Jan 30, 2023	24.45	24.53	24.20	24.23	90,296	-0.99(-3.93%)
Jan 27, 2023	25.20	25.31	24.97	25.22	58,783	-0.09(-0.34%)
Jan 26, 2023	25.35	25.45	25.05	25.31	96,054	+0.58(+2.36%)
Jan 25, 2023	24.58	24.75	24.34	24.73	59,358	+0.32(+1.29%)
Jan 24, 2023	24.43	24.60	24.32	24.41	27,196	-0.09(-0.35%)
Jan 23, 2023	24.57	24.72	24.39	24.50	26,440	+0.26(+1.07%)
Jan 20, 2023	24.06	24.29	23.86	24.24	58,557	+0.48(+2.01%)
Jan 19, 2023	23.74	23.82	23.63	23.76	59,239	+0.38(+1.65%)
Jan 18, 2023	23.72	23.72	23.37	23.37	79,459	-0.28(-1.18%)
Jan 17, 2023	23.49	23.69	23.47	23.65	113,151	+0.28(+1.19%)
Jan 13, 2023	23.19	23.42	23.03	23.38	147,553	+0.64(+2.82%)
Jan 12, 2023	22.48	22.75	22.36	22.74	66,437	+0.39(+1.76%)
Jan 11, 2023	22.20	22.41	22.10	22.34	55,266	+0.12(+0.56%)
Jan 10, 2023	22.07	22.29	22.02	22.22	129,895	+0.16(+0.74%)
Jan 09, 2023	22.14	22.33	22.06	22.06	93,953	+0.27(+1.23%)
Jan 06, 2023	21.36	21.79	21.18	21.79	93,136	+0.81(+3.88%)
Jan 05, 2023	20.77	20.98	20.75	20.98	105,823	+0.56(+2.77%)
Jan 04, 2023	20.12	20.46	19.97	20.41	61,898	+0.68(+3.44%)
Jan 03, 2023	19.79	20.04	19.70	19.73	50,676	+0.40(+2.08%)
Dec 30, 2022	19.59	19.71	19.33	19.33	39,332	+0.03(+0.15%)
Dec 29, 2022	19.21	19.39	19.20	19.30	47,284	+0.41(+2.18%)
Dec 28, 2022	19.31	19.31	18.89	18.89	18,338	-0.74(-3.75%)
Dec 27, 2022	19.65	19.77	19.31	19.63	102,339	+1.05(+5.67%)
Dec 23, 2022	18.64	18.66	18.51	18.57	57,728	+0.11(+0.57%)
Dec 22, 2022	18.70	18.70	18.31	18.47	52,616	-0.56(-2.97%)
Dec 21, 2022	19.12	19.14	18.94	19.03	36,495	+0.04(+0.20%)
Dec 20, 2022	19.03	19.19	18.96	18.99	53,382	-0.44(-2.27%)
Dec 19, 2022	19.70	19.72	19.35	19.43	62,525	-0.53(-2.67%)
Dec 16, 2022	20.07	20.12	19.92	19.97	282,670	-0.05(-0.24%)
Dec 15, 2022	20.39	20.41	19.85	20.02	38,860	-0.32(-1.59%)
Dec 14, 2022	20.22	20.44	20.18	20.34	23,120	+0.28(+1.38%)
Dec 13, 2022	20.47	20.49	20.04	20.06	69,635	+0.07(+0.33%)
Dec 12, 2022	20.04	20.11	19.84	20.00	35,688	-0.25(-1.22%)
Dec 09, 2022	20.76	20.76	20.22	20.25	100,245	-0.14(-0.70%)
Dec 08, 2022	20.55	20.62	20.38	20.39	40,511	+0.11(+0.56%)
Dec 07, 2022	20.21	20.37	20.09	20.27	74,050	-0.07(-0.33%)
Dec 06, 2022	20.31	20.42	20.18	20.34	140,211	+0.41(+2.06%)
Dec 05, 2022	20.18	20.31	19.87	19.93	185,578	+0.29(+1.46%)
Dec 02, 2022	18.89	19.82	18.89	19.64	139,268	+0.38(+1.98%)
Dec 01, 2022	19.46	19.50	19.15	19.26	94,357	-0.17(-0.88%)
Nov 30, 2022	19.12	19.45	18.97	19.43	111,499	+0.99(+5.35%)
Nov 29, 2022	18.17	18.45	18.10	18.45	84,111	+1.66(+9.92%)
Nov 28, 2022	16.90	17.07	16.78	16.78	58,770	-0.43(-2.49%)
Nov 25, 2022	17.33	17.41	17.21	17.21	61,104	-0.36(-2.06%)
Nov 23, 2022	17.53	17.65	17.49	17.57	39,662	-0.06(-0.32%)
Nov 22, 2022	17.61	17.71	17.57	17.63	57,465	+0.18(+1.04%)
Nov 21, 2022	17.43	17.48	17.30	17.45	66,700	-0.55(-3.07%)
Nov 18, 2022	18.09	18.09	17.92	18.00	115,218	-0.13(-0.74%)
Nov 17, 2022	17.80	18.15	17.78	18.14	88,119	-0.16(-0.89%)
Nov 16, 2022	18.48	18.48	18.27	18.30	113,984	-0.93(-4.86%)
Nov 15, 2022	19.22	19.28	19.05	19.23	113,281	+0.95(+5.22%)
Nov 14, 2022	18.33	18.40	18.05	18.28	76,191	+0.00(+0.00%)
Nov 11, 2022	18.29	18.50	18.22	18.28	125,977	+0.67(+3.79%)
Nov 10, 2022	17.13	17.63	16.99	17.61	80,540	+1.25(+7.63%)
Nov 09, 2022	16.64	16.66	16.32	16.36	44,408	-0.72(-4.19%)
Nov 08, 2022	16.87	17.16	16.83	17.08	41,363	-0.19(-1.10%)
Nov 07, 2022	17.36	17.38	17.15	17.27	46,745	-0.73(-4.08%)
Nov 04, 2022	17.73	18.02	17.36	18.00	81,566	+2.21(+14.01%)
Nov 03, 2022	15.45	15.84	15.45	15.79	23,873	+0.14(+0.91%)
Nov 02, 2022	15.74		15.62	15.65	122,346	+0.27(+1.74%)
Nov 01, 2022	15.61	15.63	15.34	15.38	145,461	+0.99(+6.89%)
Oct 31, 2022	14.39	14.53	14.33	14.39	181,662	-0.62(-4.13%)
Oct 28, 2022	15.08	15.08	14.93	15.01	90,116	-0.72(-4.55%)
Oct 27, 2022	15.89	15.93	15.70	15.72	42,708	-0.74(-4.52%)
Oct 26, 2022	16.15	16.62	16.14	16.47	105,757	+0.80(+5.11%)
Oct 25, 2022	15.61	15.76	15.55	15.67	222,322	+0.00(+0.00%)
Oct 24, 2022	15.70	15.73	15.43	15.67	130,620	-1.67(-9.65%)
Oct 21, 2022	17.06	17.36	16.96	17.34	16,223	+0.17(+0.97%)
Oct 20, 2022	17.19	17.54	17.13	17.17	17,527	+0.17(+1.01%)
Oct 19, 2022	17.05	17.15	16.98	17.00	34,703	-0.85(-4.75%)
Oct 18, 2022	18.23	18.23	17.74	17.85	27,051	-0.57(-3.11%)
Oct 17, 2022	18.32	18.50	18.32	18.42	30,056	+0.53(+2.98%)
Oct 14, 2022	18.05	18.12	17.83	17.89	53,147	+0.31(+1.79%)
Oct 13, 2022	16.96	17.66	16.81	17.57	54,291	+0.20(+1.15%)
Oct 12, 2022	17.31	17.37	17.17	17.37	45,618	+0.30(+1.73%)
Oct 11, 2022	17.20	17.29	16.97	17.08	25,182	-0.17(-0.99%)
Oct 10, 2022	17.40	17.40	17.13	17.25	57,179	-1.35(-7.28%)
Oct 07, 2022	18.99	18.99	18.58	18.60	18,147	-0.76(-3.94%)
Oct 06, 2022	19.54	19.60	19.36	19.37	12,821	-0.29(-1.46%)
Oct 05, 2022	19.72	19.77	19.42	19.65	30,488	+0.27(+1.38%)
Oct 04, 2022	18.79	19.45	18.79	19.39	21,541	+1.17(+6.44%)
Oct 03, 2022	17.93	18.28	17.78	18.21	16,013	+0.12(+0.69%)
Sep 30, 2022	18.19	18.26	18.05	18.09	28,772	-0.55(-2.97%)
Sep 29, 2022	18.47	18.64	18.31	18.64	19,109	+0.04(+0.22%)
Sep 28, 2022	18.08	18.65	18.02	18.60	41,520	-0.09(-0.47%)
Sep 27, 2022	18.75	18.75	18.47	18.69	31,200	+0.49(+2.67%)
Sep 26, 2022	18.37	18.43	18.17	18.20	25,869	-0.07(-0.37%)
Sep 23, 2022	18.54	18.55	18.23	18.27	37,395	-0.79(-4.15%)
Sep 22, 2022	19.14	19.15	19.00	19.06	26,427	-0.20(-1.06%)
Sep 21, 2022	19.55	19.57	19.23	19.27	23,046	-0.51(-2.58%)
Sep 20, 2022	19.85	19.90	19.77	19.78	50,257	-0.30(-1.50%)
Sep 19, 2022	19.96	20.11	19.96	20.08	28,049	+0.04(+0.19%)
Sep 16, 2022	20.13	20.13	19.81	20.04	40,902	-0.93(-4.45%)
Sep 15, 2022	21.14	21.14	20.92	20.97	34,427	-0.74(-3.42%)
Sep 14, 2022	21.87	21.87	21.69	21.72	29,968	+0.10(+0.44%)
Sep 13, 2022	21.87	21.94	21.55	21.62	26,574	-0.83(-3.69%)
Sep 12, 2022	22.18	22.50	22.18	22.45	21,906	+0.18(+0.81%)
Sep 09, 2022	22.21	22.31	22.18	22.27	63,360	+0.69(+3.18%)
Sep 08, 2022	21.30	21.58	21.28	21.58	42,158	-0.11(-0.53%)
Sep 07, 2022	21.38	21.74	21.38	21.70	62,566	+0.33(+1.56%)
Sep 06, 2022	21.43	21.43	21.16	21.36	92,754	+0.04(+0.18%)
Sep 02, 2022	21.83	21.83	21.30	21.33	67,510	-0.50(-2.27%)
Sep 01, 2022	21.85	21.88	21.64	21.82	35,641	-0.10(-0.48%)
Aug 31, 2022	22.09	22.16	21.89	21.93	22,436	+0.20(+0.92%)
Aug 30, 2022	22.00	22.00	21.67	21.73	21,119	-0.47(-2.10%)
Aug 29, 2022	22.15	22.31	22.15	22.19	16,603	-0.23(-1.02%)
Aug 26, 2022	23.24	23.24	22.42	22.42	32,729	-0.70(-3.05%)
Aug 25, 2022	22.86	23.20	22.83	23.13	18,829	+0.63(+2.79%)
Aug 24, 2022	22.45	22.70	22.41	22.50	57,271	-1.12(-4.76%)
Aug 23, 2022	23.39	23.68	23.39	23.62	11,319	+0.28(+1.19%)
Aug 22, 2022	23.30	23.38	23.28	23.34	55,635	+0.13(+0.57%)
Aug 19, 2022	23.35	23.35	23.10	23.21	22,383	-0.73(-3.06%)
Aug 18, 2022	24.04	24.04	23.85	23.94	13,317	-0.35(-1.45%)
Aug 17, 2022	24.32	24.40	24.28	24.30	11,852	+0.29(+1.19%)
Aug 16, 2022	23.91	24.06	23.91	24.01	18,726	+0.01(+0.04%)
Aug 15, 2022	24.16	24.16	23.94	24.00	29,529	-0.58(-2.36%)
Aug 12, 2022	24.34	24.60	24.34	24.58	24,912	+0.20(+0.82%)
Aug 11, 2022	24.59	24.85	24.37	24.38	66,822	+0.53(+2.24%)
Aug 10, 2022	23.73	23.96	23.70	23.85	32,755	+0.06(+0.24%)
Aug 09, 2022	23.87	23.94	23.79	23.79	18,058	+0.02(+0.08%)
Aug 08, 2022	23.82	23.90	23.74	23.77	45,792	-0.03(-0.12%)
Aug 05, 2022	23.41	23.83	23.41	23.80	135,870	+0.47(+2.00%)
Aug 04, 2022	23.23	23.38	23.21	23.34	54,676	+0.45(+1.96%)
Aug 03, 2022	22.90	22.90	22.66	22.89	58,283	-0.36(-1.56%)
Aug 02, 2022	23.25	23.57	22.98	23.25	74,508	-0.49(-2.05%)