Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
19.66
-0.36 (-1.80%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CHAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.56 | 19.73 | 19.52 | 19.66 | 19.66 | -1.80% | 138,735 |
| Sep 25, 2025 | 20.08 | 20.11 | 19.95 | 20.02 | 20.02 | 1.32% | 231,126 |
| Sep 24, 2025 | 19.81 | 19.86 | 19.74 | 19.76 | 19.76 | 1.02% | 313,778 |
| Sep 23, 2025 | 19.64 | 19.71 | 19.54 | 19.56 | 19.56 | -0.86% | 207,297 |
| Sep 22, 2025 | 19.74 | 19.78 | 19.68 | 19.73 | 19.65 | 0.77% | 368,113 |
| Sep 19, 2025 | 19.63 | 19.77 | 19.58 | 19.58 | 19.50 | -0.05% | 381,579 |
| Sep 18, 2025 | 19.55 | 19.61 | 19.47 | 19.59 | 19.51 | -2.92% | 571,181 |
| Sep 17, 2025 | 20.21 | 20.26 | 20.07 | 20.18 | 20.09 | 1.36% | 322,188 |
| Sep 16, 2025 | 19.81 | 19.94 | 19.75 | 19.91 | 19.83 | -0.50% | 198,278 |
| Sep 15, 2025 | 20.00 | 20.02 | 19.92 | 20.01 | 19.93 | 1.21% | 163,459 |
| Sep 12, 2025 | 19.77 | 19.81 | 19.73 | 19.77 | 19.69 | -2.51% | 276,579 |
| Sep 11, 2025 | 20.00 | 20.28 | 20.00 | 20.28 | 20.19 | 6.91% | 679,645 |
| Sep 10, 2025 | 19.10 | 19.10 | 18.97 | 18.97 | 18.89 | -0.84% | 367,049 |
| Sep 9, 2025 | 19.13 | 19.21 | 19.10 | 19.13 | 19.05 | -1.03% | 322,311 |
| Sep 8, 2025 | 19.32 | 19.36 | 19.22 | 19.33 | 19.25 | 0.78% | 333,077 |
| Sep 5, 2025 | 19.23 | 19.28 | 19.10 | 19.18 | 19.10 | 4.47% | 588,588 |
| Sep 4, 2025 | 18.35 | 18.41 | 18.28 | 18.36 | 18.28 | -4.33% | 550,559 |
| Sep 3, 2025 | 19.15 | 19.24 | 19.10 | 19.19 | 19.11 | -1.39% | 390,021 |
| Sep 2, 2025 | 19.19 | 19.46 | 19.19 | 19.46 | 19.38 | -1.02% | 457,074 |
| Aug 29, 2025 | 19.72 | 19.76 | 19.63 | 19.66 | 19.58 | 1.24% | 523,397 |
| Aug 28, 2025 | 19.18 | 19.42 | 19.18 | 19.42 | 19.34 | 5.37% | 662,097 |
| Aug 27, 2025 | 18.42 | 18.48 | 18.38 | 18.43 | 18.35 | -3.81% | 767,782 |
| Aug 26, 2025 | 19.13 | 19.26 | 19.13 | 19.16 | 19.08 | - | 320,027 |
| Aug 25, 2025 | 19.22 | 19.33 | 19.14 | 19.16 | 19.08 | 1.64% | 666,863 |
| Aug 22, 2025 | 18.56 | 18.88 | 18.48 | 18.85 | 18.77 | 6.50% | 1,069,553 |
| Aug 21, 2025 | 17.67 | 17.74 | 17.66 | 17.70 | 17.63 | -0.06% | 189,258 |
| Aug 20, 2025 | 17.56 | 17.72 | 17.53 | 17.71 | 17.64 | 4.36% | 416,113 |
| Aug 19, 2025 | 17.15 | 17.15 | 16.96 | 16.97 | 16.90 | -2.13% | 376,907 |
| Aug 18, 2025 | 17.20 | 17.40 | 17.18 | 17.34 | 17.27 | 2.79% | 502,847 |
| Aug 15, 2025 | 16.87 | 16.92 | 16.80 | 16.87 | 16.80 | 2.12% | 262,017 |
| Aug 14, 2025 | 16.72 | 16.74 | 16.51 | 16.52 | 16.45 | -2.42% | 299,451 |
| Aug 13, 2025 | 16.83 | 16.97 | 16.80 | 16.93 | 16.86 | 2.23% | 313,404 |
| Aug 12, 2025 | 16.35 | 16.56 | 16.33 | 16.56 | 16.49 | 2.92% | 179,715 |
| Aug 11, 2025 | 16.19 | 16.21 | 16.06 | 16.09 | 16.02 | -0.06% | 188,364 |
| Aug 8, 2025 | 16.07 | 16.10 | 16.02 | 16.10 | 16.03 | -0.06% | 202,352 |
| Aug 7, 2025 | 16.17 | 16.21 | 16.07 | 16.11 | 16.04 | - | 148,037 |
| Aug 6, 2025 | 16.10 | 16.12 | 16.03 | 16.11 | 16.04 | 0.62% | 155,871 |
| Aug 5, 2025 | 16.05 | 16.06 | 15.98 | 16.01 | 15.94 | 1.20% | 177,977 |
| Aug 4, 2025 | 15.82 | 15.85 | 15.76 | 15.82 | 15.75 | 2.00% | 204,039 |
| Aug 1, 2025 | 15.55 | 15.57 | 15.45 | 15.51 | 15.44 | -1.08% | 278,353 |
| Jul 31, 2025 | 15.76 | 15.76 | 15.62 | 15.68 | 15.61 | -3.45% | 441,025 |
| Jul 30, 2025 | 16.44 | 16.45 | 16.23 | 16.24 | 16.17 | -1.64% | 217,468 |
| Jul 29, 2025 | 16.51 | 16.58 | 16.49 | 16.51 | 16.44 | 1.16% | 127,792 |
| Jul 28, 2025 | 16.45 | 16.46 | 16.29 | 16.32 | 16.25 | -0.43% | 280,124 |
| Jul 25, 2025 | 16.45 | 16.45 | 16.33 | 16.39 | 16.32 | -1.27% | 146,999 |
| Jul 24, 2025 | 16.62 | 16.66 | 16.58 | 16.60 | 16.53 | 0.67% | 167,197 |
| Jul 23, 2025 | 16.52 | 16.53 | 16.43 | 16.49 | 16.42 | -0.42% | 182,115 |
| Jul 22, 2025 | 16.37 | 16.57 | 16.37 | 16.56 | 16.49 | 2.67% | 341,858 |
| Jul 21, 2025 | 16.06 | 16.17 | 16.04 | 16.13 | 16.06 | 1.90% | 329,678 |
| Jul 18, 2025 | 15.82 | 16.02 | 15.82 | 15.83 | 15.76 | 0.83% | 280,539 |