Skip to main content
Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
21.15
-0.23 (-1.08%)
At close: Mar 5, 2026, 4:00 PM EST
21.01
-0.14 (-0.65%)
Pre-market: Mar 6, 2026, 8:02 AM EST

CHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.3621.5020.8821.1521.15-1.08%222,978
Mar 4, 202621.2721.4321.1721.3821.381.62%185,484
Mar 3, 202621.1221.1620.3921.0421.04-6.03%554,631
Mar 2, 202622.2222.4922.1422.3922.39-124,123
Feb 27, 202622.3422.5722.3222.3922.39-0.44%96,400
Feb 26, 202622.8322.8322.3122.4922.49-2.22%181,948
Feb 25, 202622.7123.0422.7123.0023.002.48%131,764
Feb 24, 202622.2622.4922.2422.4422.440.71%106,423
Feb 23, 202622.4422.6122.2722.2922.29-0.51%172,812
Feb 20, 202621.7222.4421.6722.4022.401.17%112,118
Feb 19, 202622.1522.1721.8922.1422.14-0.76%96,549
Feb 18, 202622.2622.4222.2122.3122.310.95%59,675
Feb 17, 202621.9122.1621.8722.1022.101.14%51,444
Feb 13, 202621.7821.9021.6621.8521.85-1.13%74,186
Feb 12, 202622.3922.4221.9922.1022.10-1.05%160,152
Feb 11, 202622.1722.3522.0722.3422.34-0.07%105,744
Feb 10, 202622.3122.4222.3022.3522.35-0.36%80,558
Feb 9, 202622.0622.5022.0622.4322.432.37%176,780
Feb 6, 202621.6421.9521.6121.9121.912.82%80,492
Feb 5, 202621.5121.6321.2921.3121.31-1.71%139,575
Feb 4, 202621.8121.9421.5721.6821.681.50%249,275
Feb 3, 202621.4421.5321.2221.3621.361.04%197,969
Feb 2, 202621.1421.2621.0921.1421.14-2.27%349,390
Jan 30, 202621.8621.9421.5221.6321.63-3.05%315,517
Jan 29, 202622.4122.5222.0022.3122.311.92%401,994
Jan 28, 202621.9321.9621.7621.8921.89-0.73%142,460
Jan 27, 202621.9222.0821.8422.0522.050.41%105,333
Jan 26, 202621.8922.0321.8621.9621.960.46%131,062
Jan 23, 202621.6721.9121.6021.8621.86-0.46%107,622
Jan 22, 202621.8722.0921.8721.9621.96-0.36%141,285
Jan 21, 202621.9822.1021.8822.0422.041.38%134,785
Jan 20, 202621.8321.9221.7221.7421.74-0.46%207,251
Jan 16, 202622.0922.0921.8021.8421.84-2.24%268,288
Jan 15, 202622.3022.4322.2222.3422.341.55%207,757
Jan 14, 202622.0722.0721.9122.0022.00-1.30%256,194
Jan 13, 202622.4522.4522.2122.2922.29-2.62%258,342
Jan 12, 202622.6622.8922.5822.8922.892.46%283,500
Jan 9, 202622.2222.3622.2022.3422.341.13%165,677
Jan 8, 202621.9322.1221.8922.0922.09-138,059
Jan 7, 202622.2422.2922.0922.0922.09-1.60%202,179
Jan 6, 202622.4422.6322.4322.4522.452.18%302,927
Jan 5, 202621.7021.9921.6521.9721.971.85%290,092
Jan 2, 202621.5321.6221.4421.5721.572.64%224,622
Dec 31, 202521.0321.0620.9721.0221.02-0.54%140,069
Dec 30, 202521.1221.1721.0721.1321.131.10%153,833
Dec 29, 202520.9020.9820.8620.9020.90-2.06%232,388
Dec 26, 202521.1121.3621.1121.3421.341.76%146,111
Dec 24, 202520.9421.0020.8520.9720.970.43%66,224
Dec 23, 202520.7920.9020.7320.8820.88-292,203
Dec 22, 202520.7920.9120.7520.8820.731.66%109,060
Dec 19, 202520.5020.5720.4120.5420.390.79%281,480
Dec 18, 202520.3920.4720.3420.3820.230.44%96,518
Dec 17, 202520.4820.5620.2820.2920.142.37%246,288
Dec 16, 202520.0320.0319.7419.8219.67-2.12%122,180
Dec 15, 202520.4020.4020.2220.2520.10-0.54%88,961
Dec 12, 202520.4320.6320.3620.3620.21-169,021
Dec 11, 202520.5520.5520.2620.3620.21-1.69%78,147
Dec 10, 202520.5220.7120.4320.7120.561.07%90,202
Dec 9, 202520.4820.5820.3820.4920.34-1.11%128,830
Dec 8, 202520.7220.7620.6820.7220.571.02%168,766
Dec 5, 202520.3620.5320.3620.5120.362.50%267,874
Dec 4, 202519.9120.0419.9020.0119.860.35%121,646
Dec 3, 202519.7719.9419.7719.9419.79-0.15%70,380
Dec 2, 202520.0620.0619.8919.9719.82-1.58%137,243
Dec 1, 202520.1720.2920.1720.2920.141.76%154,427
Nov 28, 202519.8019.9919.7919.9419.791.63%50,861
Nov 26, 202519.5519.6919.5019.6219.480.36%120,886
Nov 25, 202519.4519.5719.4219.5519.412.36%180,289
Nov 24, 202518.8219.1018.8219.1018.960.42%197,495
Nov 21, 202518.8019.1218.6919.0218.88-2.36%444,685
Nov 20, 202519.8919.9919.4419.4819.34-2.26%387,626
Nov 19, 202520.0020.0919.8719.9319.78-0.05%129,029
Nov 18, 202519.8919.9919.8319.9419.79-181,960
Nov 17, 202520.1420.1619.8619.9419.79-2.30%257,712
Nov 14, 202520.3320.5620.2720.4120.26-2.44%391,707
Nov 13, 202521.1021.1420.8520.9220.771.26%344,046
Nov 12, 202520.6620.7020.5520.6620.51-0.34%206,007
Nov 11, 202520.7920.8420.7120.7320.58-1.80%146,571
Nov 10, 202521.0721.1320.9521.1120.951.20%110,777
Nov 7, 202520.7520.8820.6120.8620.71-0.05%190,091
Nov 6, 202520.9921.0520.7820.8720.721.71%194,567
Nov 5, 202520.3020.5220.3020.5220.372.34%115,775
Nov 4, 202520.1520.2220.0520.0519.90-2.48%260,334
Nov 3, 202520.6820.6820.5020.5620.41-0.34%120,756
Oct 31, 202520.6520.7320.5020.6320.48-2.96%202,645
Oct 30, 202521.1921.3521.1721.2621.10-2.03%201,772
Oct 29, 202521.6721.8221.5921.7021.541.64%296,760
Oct 28, 202521.1821.3621.1621.3521.190.14%121,167
Oct 27, 202521.3821.3921.2921.3221.162.50%245,804
Oct 24, 202520.7620.8320.7420.8020.652.36%176,776
Oct 23, 202520.1120.3520.1120.3220.171.91%154,573
Oct 22, 202519.9720.0619.7719.9419.79-0.25%191,623
Oct 21, 202520.0820.0819.9919.9919.840.94%140,326
Oct 20, 202519.6219.8319.6019.8019.660.37%249,692
Oct 17, 202519.5619.7419.4519.7319.58-2.38%337,206
Oct 16, 202520.2520.3520.1820.2120.060.85%374,000
Oct 15, 202520.0620.1319.9120.0419.892.24%231,670
Oct 14, 202519.3819.7219.3219.6019.46-1.80%320,893
Oct 13, 202519.9620.0919.8519.9619.816.11%788,546
Oct 10, 202520.2820.3318.6418.8118.67-9.22%1,871,727