Quantcast

Direxion Daily CSI 300 China A Shares Bear 1X Shares Historical Stock Prices

(ETF)
CHAD 
$34.29
*  
0.7196
2.14%
Get CHAD Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading CHAD now


Community Rating:
View:    CHAD 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 21-MAR-2018 TO 21-JUN-2018

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 34.20 34.29 33.9827 34.29 36,652
06/21/2018 34 34.29 33.9827 34.29 36,652
06/20/2018 33.44 33.6719 33.44 33.5704 16,117
06/19/2018 33.93 33.97 33.71 33.85 32,292
06/18/2018 32.58 32.83 32.58 32.69 5,820
06/15/2018 32.19 32.475 32.19 32.32 13,483
06/14/2018 31.78 31.9976 31.78 31.9433 3,343
06/13/2018 31.76 31.7751 31.74 31.74 100,784
06/12/2018 31.54 31.6592 31.54 31.6 2,178
06/11/2018 31.75 31.81 31.7355 31.76 8,626
06/08/2018 31.75 31.86 31.7327 31.84 3,605
06/07/2018 31.44 31.53 31.35 31.53 4,348
06/06/2018 31.34 31.34 31.23 31.23 731
06/05/2018 31.41 31.4397 31.36 31.36 1,364
06/04/2018 31.76 31.76 31.59 31.64 4,529
06/01/2018 31.97 31.97 31.81 31.89 6,413
05/31/2018 31.89 31.89 31.72 31.77 2,862
05/30/2018 32.3755 32.3966 32.1048 32.14 7,122
05/29/2018 31.75 32.18 31.75 32.18 5,084
05/25/2018 31.6 31.62 31.54 31.54 6,163
05/24/2018 31.5 31.56 31.41 31.41 3,219
05/23/2018 31.37 31.43 31.32 31.35 5,997
05/22/2018 30.59 30.7 30.59 30.7 4,963
05/21/2018 30.59 30.64 30.55 30.56 4,340
05/18/2018 30.96 30.99 30.92 30.92 3,222
05/17/2018 31.0724 31.1375 31.0609 31.1375 1,311
05/16/2018 30.9 30.9 30.75 30.75 1,478
05/15/2018 30.8284 30.93 30.8284 30.91 984
05/14/2018 30.5 30.5 30.4804 30.4804 2,161
05/11/2018 30.75 30.86 30.75 30.81 2,663
05/10/2018 30.795 30.795 30.525 30.56 6,515
05/09/2018 31.03 31.09 31.03 31.09 1,935
05/08/2018 31.09 31.19 31.09 31.14 6,809
05/07/2018 31.46 31.55 31.46 31.47 3,928
05/04/2018 32 32 31.75 31.78 5,228
05/03/2018 31.84 32.039 31.811 31.83 4,597
05/02/2018 31.941 32.16 31.941 32.16 1,782
05/01/2018 31.77 32.0848 31.77 31.82 5,386
04/30/2018 31.62 31.72 31.54 31.72 6,795
04/27/2018 31.9 31.9 31.76 31.81 6,404
04/26/2018 31.9 31.9 31.6772 31.73 4,032
04/25/2018 31.58 31.58 31.4142 31.421 12,755
04/24/2018 31.04 31.28 31.01 31.19 14,589
04/23/2018 31.94 31.96 31.8 31.85 7,694
04/20/2018 31.86 32.0139 31.85 32.01 13,406
04/19/2018 31.22 31.37 31.2 31.36 1,579
04/18/2018 31.47 31.579 31.4103 31.46 3,475
04/17/2018 31.355 31.41 31.32 31.4 9,823
04/16/2018 31.32 31.41 31.2 31.2 9,654
04/13/2018 30.69 30.881 30.67 30.881 7,980
04/12/2018 30.42 30.42 30.34 30.34 5,051
04/11/2018 30.27 30.2999 30.16 30.25 3,008
04/10/2018 30.4 30.46 30.28 30.28 5,278
04/09/2018 31.24 31.261 31.0752 31.0752 4,379
04/06/2018 30.94 31.36 30.94 31.31 4,897
04/05/2018 30.61 30.64 30.56 30.63 3,565
04/04/2018 31.4 31.439 30.79 30.81 3,523
04/03/2018 30.89 30.96 30.71 30.77 4,414
04/02/2018 30.73 31.1964 30.65 31.0899 3,913
03/29/2018 30.65 30.65 30.35 30.41 6,773
03/28/2018 31.51 31.6 31.3101 31.48 7,808
03/27/2018 30.82 31.08 30.65 31.05 7,801
03/26/2018 31.11 31.11 30.781 30.795 17,512
03/23/2018 31.09 31.54 31.02 31.5202 42,699
03/22/2018 30.52 30.76 30.42 30.71 10,859
03/21/2018 29.975 29.975 29.88 29.88 1,561
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CHAD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio