Skip to main content
Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
20.51
+0.50 (2.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

CHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3620.5320.3620.5120.512.50%267,874
Dec 4, 202519.9120.0419.9020.0120.010.35%121,646
Dec 3, 202519.7719.9419.7719.9419.94-0.15%69,941
Dec 2, 202520.0620.0619.8919.9719.97-1.58%137,128
Dec 1, 202520.1720.2920.1720.2920.291.76%154,347
Nov 28, 202519.8019.9919.7919.9419.941.63%50,859
Nov 26, 202519.5519.6919.5019.6219.620.36%119,807
Nov 25, 202519.4519.5719.4219.5519.552.36%179,881
Nov 24, 202518.8219.1018.8219.1019.100.42%196,794
Nov 21, 202518.8019.1218.6919.0219.02-2.36%444,560
Nov 20, 202519.8919.9919.4419.4819.48-2.26%386,644
Nov 19, 202520.0020.0919.8719.9319.93-0.05%129,029
Nov 18, 202519.8919.9919.8319.9419.94-181,960
Nov 17, 202520.1420.1619.8619.9419.94-2.30%257,712
Nov 14, 202520.3320.5620.2720.4120.41-2.44%391,707
Nov 13, 202521.1021.1420.8520.9220.921.26%344,046
Nov 12, 202520.6620.7020.5520.6620.66-0.34%206,007
Nov 11, 202520.7920.8420.7120.7320.73-1.80%146,571
Nov 10, 202521.0721.1320.9521.1121.111.20%110,777
Nov 7, 202520.7520.8820.6120.8620.86-0.05%190,091
Nov 6, 202520.9921.0520.7820.8720.871.71%194,567
Nov 5, 202520.3020.5220.3020.5220.522.34%115,775
Nov 4, 202520.1520.2220.0520.0520.05-2.48%260,334
Nov 3, 202520.6820.6820.5020.5620.56-0.34%120,756
Oct 31, 202520.6520.7320.5020.6320.63-2.96%202,645
Oct 30, 202521.1921.3521.1721.2621.26-2.03%201,772
Oct 29, 202521.6721.8221.5921.7021.701.64%296,760
Oct 28, 202521.1821.3621.1621.3521.350.14%121,167
Oct 27, 202521.3821.3921.2921.3221.322.50%245,804
Oct 24, 202520.7620.8320.7420.8020.802.36%176,776
Oct 23, 202520.1120.3520.1120.3220.321.91%154,573
Oct 22, 202519.9720.0619.7719.9419.94-0.25%191,623
Oct 21, 202520.0820.0819.9919.9919.990.94%140,326
Oct 20, 202519.6219.8319.6019.8019.800.37%249,692
Oct 17, 202519.5619.7419.4519.7319.73-2.38%337,206
Oct 16, 202520.2520.3520.1820.2120.210.85%374,000
Oct 15, 202520.0620.1319.9120.0420.042.24%231,670
Oct 14, 202519.3819.7219.3219.6019.60-1.80%320,893
Oct 13, 202519.9620.0919.8519.9619.966.11%788,546
Oct 10, 202520.2820.3318.6418.8118.81-9.22%1,871,727
Oct 9, 202521.1221.1220.6320.7220.720.88%324,942
Oct 8, 202520.4020.5520.3620.5420.540.24%174,435
Oct 7, 202520.7820.7820.4720.4920.49-0.82%241,173
Oct 6, 202520.5120.7220.5120.6620.66-0.10%210,677
Oct 3, 202520.7220.7320.5920.6820.68-0.82%202,865
Oct 2, 202521.1421.1520.8120.8520.850.72%269,782
Oct 1, 202520.7120.8020.6720.7020.700.05%172,694
Sep 30, 202520.6220.7220.6020.6920.690.83%180,968
Sep 29, 202520.4520.5220.4320.5220.524.37%233,853
Sep 26, 202519.5619.7319.5219.6619.66-1.80%139,160
Sep 25, 202520.0820.1119.9520.0220.021.32%231,126
Sep 24, 202519.8119.8619.7419.7619.761.02%313,778
Sep 23, 202519.6419.7119.5419.5619.56-0.86%207,297
Sep 22, 202519.7419.7819.6819.7319.650.77%368,113
Sep 19, 202519.6319.7719.5819.5819.50-0.05%381,579
Sep 18, 202519.5519.6119.4719.5919.51-2.92%571,181
Sep 17, 202520.2120.2620.0720.1820.091.36%322,188
Sep 16, 202519.8119.9419.7519.9119.83-0.50%198,278
Sep 15, 202520.0020.0219.9220.0119.931.21%163,459
Sep 12, 202519.7719.8119.7319.7719.69-2.51%276,579
Sep 11, 202520.0020.2820.0020.2820.196.91%679,645
Sep 10, 202519.1019.1018.9718.9718.89-0.84%367,049
Sep 9, 202519.1319.2119.1019.1319.05-1.03%322,311
Sep 8, 202519.3219.3619.2219.3319.250.78%333,077
Sep 5, 202519.2319.2819.1019.1819.104.47%588,588
Sep 4, 202518.3518.4118.2818.3618.28-4.33%550,559
Sep 3, 202519.1519.2419.1019.1919.11-1.39%391,629
Sep 2, 202519.1919.4619.1919.4619.38-1.02%457,074
Aug 29, 202519.7219.7619.6319.6619.581.24%523,397
Aug 28, 202519.1819.4219.1819.4219.345.37%662,097
Aug 27, 202518.4218.4818.3818.4318.35-3.81%767,782
Aug 26, 202519.1319.2619.1319.1619.08-320,027
Aug 25, 202519.2219.3319.1419.1619.081.64%666,863
Aug 22, 202518.5618.8818.4818.8518.776.50%1,069,553
Aug 21, 202517.6717.7417.6617.7017.63-0.06%189,258
Aug 20, 202517.5617.7217.5317.7117.644.36%416,113
Aug 19, 202517.1517.1516.9616.9716.90-2.13%376,907
Aug 18, 202517.2017.4017.1817.3417.272.79%502,847
Aug 15, 202516.8716.9216.8016.8716.802.12%262,017
Aug 14, 202516.7216.7416.5116.5216.45-2.42%299,451
Aug 13, 202516.8316.9716.8016.9316.862.23%313,404
Aug 12, 202516.3516.5616.3316.5616.492.92%179,715
Aug 11, 202516.1916.2116.0616.0916.02-0.06%188,364
Aug 8, 202516.0716.1016.0216.1016.03-0.06%202,352
Aug 7, 202516.1716.2116.0716.1116.04-148,037
Aug 6, 202516.1016.1216.0316.1116.040.62%155,871
Aug 5, 202516.0516.0615.9816.0115.941.20%177,977
Aug 4, 202515.8215.8515.7615.8215.752.00%204,039
Aug 1, 202515.5515.5715.4515.5115.44-1.08%278,353
Jul 31, 202515.7615.7615.6215.6815.61-3.45%441,025
Jul 30, 202516.4416.4516.2316.2416.17-1.64%217,468
Jul 29, 202516.5116.5816.4916.5116.441.16%127,792
Jul 28, 202516.4516.4616.2916.3216.25-0.43%280,124
Jul 25, 202516.4516.4516.3316.3916.32-1.27%146,999
Jul 24, 202516.6216.6616.5816.6016.530.67%167,197
Jul 23, 202516.5216.5316.4316.4916.42-0.42%182,115
Jul 22, 202516.3716.5716.3716.5616.492.67%341,858
Jul 21, 202516.0616.1716.0416.1316.061.90%329,678
Jul 18, 202515.8216.0215.8215.8315.760.83%280,539
Jul 17, 202515.5015.7015.5015.7015.632.08%206,017