Quantcast

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

(ETF)
CHAD 
$37.9677
*  
0.6037
1.57%
Get CHAD Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading CHAD now


Community Rating:
 
 
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-MAY-2018 TO 16-AUG-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 38 38.19 37.69 37.9677 28,642
08/16/2018 38.19 38.19 37.69 37.9677 28,642
08/15/2018 38.34 38.845 38.34 38.5714 14,703
08/14/2018 36.95 37.0902 36.812 37 8,962
08/13/2018 36.77 37.1136 36.635 36.94 7,253
08/10/2018 36.6 36.97 36.6 36.76 7,957
08/09/2018 36.5 36.5113 36.1817 36.22 10,971
08/08/2018 37.38 37.649 37.38 37.38 14,348
08/07/2018 36.85 37.0152 36.5139 36.5375 13,002
08/06/2018 37.96 38.219 37.96 38.17 17,224
08/03/2018 37.4 37.47 37.31 37.39 15,240
08/02/2018 37.46 37.4606 37.02 37.099 16,409
08/01/2018 36 36.43 36 36.37 9,542
07/31/2018 35.45 35.45 34.77 34.93 6,992
07/30/2018 35.19 35.4635 35.19 35.4635 8,892
07/27/2018 35.25 35.43 35.24 35.4 6,458
07/26/2018 35.18 35.18 35 35.16 13,923
07/25/2018 34.51 34.65 34.45 34.45 26,501
07/24/2018 34.8 34.82 34.45 34.45 36,857
07/23/2018 35.41 35.5954 35.27 35.5549 9,112
07/20/2018 36.09 36.09 35.5 35.5 17,830
07/19/2018 36.464 36.7 36.462 36.55 8,212
07/18/2018 36 36.293 36 36.05 11,809
07/17/2018 35.82 35.9 35.73 35.73 5,736
07/16/2018 35.55 35.7049 35.52 35.6129 5,164
07/13/2018 35.35 35.5582 35.35 35.48 4,890
07/12/2018 35.7 35.7 35.3 35.3 15,165
07/11/2018 36.28 36.71 36.28 36.71 14,865
07/10/2018 35.44 35.6165 35.39 35.39 11,366
07/09/2018 35.65 35.99 35.48 35.48 24,378
07/06/2018 37 37.06 36.7104 36.81 21,189
07/05/2018 36.83 37.1696 36.6779 37.14 38,879
07/03/2018 36.3 36.5484 36.29 36.5484 23,161
07/02/2018 36.57 36.845 36.57 36.71 20,741
06/29/2018 35.39 35.39 35.08 35.27 10,944
06/28/2018 36.23 36.26 35.95 35.97 24,578
06/27/2018 35.59 36.21 35.5335 36.21 71,135
06/26/2018 34.85 35.13 34.85 35.09 12,621
06/25/2018 34.34 34.86 34.34 34.73 22,643
06/22/2018 33.74 33.94 33.74 33.8366 9,547
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
*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