Direxion Daily CSI 300 China A Share Bull 2X Shares Historical Stock Prices

(ETF)
CHAU 
$17.95
*  
unch
unch
Get CHAU Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CHAU now


Community Rating:
View:    CHAU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.09 N/A N/A 17.95 0
01/13/2017 18.0781 18.1799 18.0001 18.17 38,060
01/12/2017 17.97 18 17.86 17.95 21,149
01/11/2017 18.04 18.04 17.8 17.9 47,174
01/10/2017 18.13 18.27 18.13 18.22 40,092
01/09/2017 18.18 18.18 18.08 18.13 34,884
01/06/2017 18.38 18.38 18.05 18.11 56,145
01/05/2017 18.55 18.77 18.55 18.72 66,291
01/04/2017 18.07 18.46 18.07 18.46 95,626
01/03/2017 17.514 17.61 17.5 17.59 52,674
12/30/2016 17.1 17.13 16.97 16.98 44,981
12/29/2016 16.94 17.1182 16.94 17.08 50,096
12/28/2016 17.1 17.1 16.97 16.97 52,887
12/27/2016 17.28 17.43 17.28 17.36 41,959
12/23/2016 17.01 17.1699 17.01 17.07 69,807
12/22/2016 17.45 17.55 17.431 17.46 45,068
12/21/2016 17.59 17.6671 17.56 17.58 57,249
12/20/2016 17.27 17.31 17.22 17.22 95,202
12/19/2016 17.51 17.56 17.48 17.48 68,956
12/16/2016 17.68 17.68 17.45 17.46 48,355
12/15/2016 17.68 17.7 17.53 17.64 88,822
12/14/2016 18.33 18.33 17.91 17.92 111,458
12/13/2016 18.53 18.57 18.45 18.47 99,547
12/12/2016 18.86 18.86 18.3 18.42 230,724
12/09/2016 19.96 19.96 19.6 19.66 110,147
12/08/2016 19.57 19.68 19.46 19.48 101,551
12/07/2016 19.73 19.96 19.73 19.91 79,006
12/06/2016 19.59 19.66 19.57 19.6 99,738
12/05/2016 19.84 19.9651 19.76 19.9 84,241
12/02/2016 20.43 20.53 20.4 20.43 81,860
12/01/2016 20.63 20.8899 20.63 20.82 67,279
11/30/2016 20.4472 20.4799 20.3201 20.38 71,526
11/29/2016 20.44 20.8279 20.41 20.79 152,571
11/28/2016 20.19 20.21 20.11 20.19 94,616
11/25/2016 20 20.1 19.94 20.07 94,468
11/23/2016 19.29 19.51 19.29 19.45 81,586
11/22/2016 19.55 19.69 19.5 19.65 56,943
11/21/2016 18.98 19.2686 18.98 19.25 143,426
11/18/2016 18.83 18.9186 18.78 18.83 49,230
11/17/2016 18.94 19.2 18.93 19.16 43,221
11/16/2016 19.02 19.02 18.89 18.93 38,351
11/15/2016 19.12 19.1799 19.06 19.16 49,843
11/14/2016 19.21 19.25 19.065 19.13 73,950
11/11/2016 18.95 19.25 18.95 19.15 96,879
11/10/2016 19.09 19.1699 18.6 18.75 95,917
11/09/2016 18.78 19.05 18.67 18.93 80,367
11/08/2016 18.85 19.14 18.82 19.05 58,031
11/07/2016 18.95 18.95 18.75 18.88 41,286
11/04/2016 18.67 18.7951 18.66 18.68 30,944
11/03/2016 18.72 18.92 18.72 18.89 55,418
11/02/2016 18.68 18.7 18.52 18.54 48,509
11/01/2016 18.88 18.88 18.5601 18.77 53,012
10/31/2016 18.41 18.5797 18.41 18.53 20,969
10/28/2016 18.5 18.68 18.5 18.55 49,061
10/27/2016 18.59 18.7362 18.58 18.58 33,518
10/26/2016 18.8 18.87 18.74 18.77 70,488
10/25/2016 19.1 19.1 18.81 18.81 268,565
10/24/2016 19.09 19.1751 19.08 19.14 88,612
10/21/2016 18.75 18.75 18.6 18.63 94,377
10/20/2016 18.61 18.72 18.591 18.69 50,307
10/19/2016 18.7 18.76 18.628 18.72 93,289
10/18/2016 18.75 18.9 18.69 18.88 132,395
10/17/2016 18.2 18.21 18.11 18.21 75,117
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?