Direxion Dly CSI 300 CHN A Shr Bl 2X ETF (CHAU)
16.29
+0.47
(+2.97%)
USD |
NYSEARCA |
Nov 04, 16:00
16.42
+0.13
(+0.80%)
After-Hours: 20:00
CHAU Price: 16.29 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 16.42 | 16.59 | 16.26 | 16.29 | 846171.0 |
| Nov 01, 2024 | 16.02 | 16.08 | 15.78 | 15.82 | 541859.0 |
| Oct 31, 2024 | 15.91 | 15.93 | 15.71 | 15.89 | 475500.0 |
| Oct 30, 2024 | 15.65 | 15.97 | 15.62 | 15.94 | 448957.0 |
| Oct 29, 2024 | 16.43 | 16.43 | 16.13 | 16.13 | 624187.0 |
| Oct 28, 2024 | 16.41 | 16.64 | 16.38 | 16.57 | 815706.0 |
| Oct 25, 2024 | 16.49 | 16.57 | 16.34 | 16.37 | 520773.0 |
| Oct 24, 2024 | 16.17 | 16.30 | 15.97 | 16.13 | 581182.0 |
| Oct 23, 2024 | 16.54 | 16.59 | 16.31 | 16.36 | 719966.0 |
| Oct 22, 2024 | 16.42 | 16.75 | 16.40 | 16.57 | 1.337M |
| Oct 21, 2024 | 16.15 | 16.32 | 15.96 | 16.17 | 878739.0 |
| Oct 18, 2024 | 16.60 | 16.60 | 16.24 | 16.38 | 3.421M |
| Oct 17, 2024 | 14.81 | 14.91 | 14.56 | 14.80 | 2.372M |
| Oct 16, 2024 | 15.60 | 15.82 | 15.51 | 15.59 | 2.080M |
| Oct 15, 2024 | 16.11 | 16.18 | 15.15 | 15.30 | 6.754M |
| Oct 14, 2024 | 17.01 | 17.73 | 16.53 | 16.81 | 5.425M |
| Oct 11, 2024 | 16.73 | 17.91 | 16.66 | 17.49 | 5.327M |
| Oct 10, 2024 | 18.00 | 18.09 | 17.23 | 17.91 | 5.523M |
| Oct 09, 2024 | 16.76 | 17.93 | 16.66 | 17.65 | 10.79M |
| Oct 08, 2024 | 20.08 | 21.29 | 19.40 | 20.50 | 11.72M |
| Oct 07, 2024 | 25.79 | 28.25 | 24.82 | 27.90 | 19.20M |
| Oct 04, 2024 | 22.99 | 24.00 | 22.81 | 23.96 | 4.918M |
| Oct 03, 2024 | 21.13 | 22.03 | 21.01 | 21.71 | 2.126M |
| Oct 02, 2024 | 22.14 | 22.32 | 21.18 | 22.32 | 3.190M |
| Oct 01, 2024 | 18.60 | 19.37 | 18.42 | 19.37 | 2.103M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.35
Minimum
Feb 02 2024
56.20
Maximum
Feb 17 2021
25.60
Average
22.54
Median