Skip to main content
Direxion Daily CSI 300 China A Share Bull 2X ETF (CHAU)
NYSEARCA: CHAU · Real-Time Price · USD
22.71
-0.15 (-0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
23.10
+0.39 (1.72%)
Pre-market: Apr 29, 2026, 4:49 AM EDT

CHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7122.7422.6222.7122.71-0.66%35,519
Apr 27, 202622.9722.9722.8322.8622.86-0.82%23,881
Apr 24, 202623.0123.0722.9023.0523.05-0.39%129,951
Apr 23, 202623.1423.3322.9523.1423.14-0.43%125,323
Apr 22, 202623.0823.2923.0823.2423.243.20%114,354
Apr 21, 202622.9222.9622.5222.5222.52-2.21%131,237
Apr 20, 202622.7723.0822.7723.0323.030.44%231,022
Apr 17, 202622.7223.1422.7222.9322.931.69%304,629
Apr 16, 202622.6922.7622.5422.5522.550.45%138,717
Apr 15, 202622.2822.4822.2822.4522.45-1.49%88,903
Apr 14, 202622.4522.8122.4522.7922.793.12%132,227
Apr 13, 202621.6922.1221.6922.1022.101.84%76,321
Apr 10, 202621.8321.8421.6121.7021.702.36%81,916
Apr 9, 202621.0121.2220.8821.2021.20-0.75%204,639
Apr 8, 202621.4421.4821.1721.3621.368.15%251,920
Apr 7, 202619.7519.8219.5419.7519.75-0.60%56,774
Apr 6, 202619.9520.0019.8019.8719.87-1.54%67,123
Apr 2, 202619.8620.2919.8120.1820.18-1.08%107,615
Apr 1, 202620.2620.5820.2520.4020.400.74%139,823
Mar 31, 202619.7520.3219.7020.2520.252.69%114,431
Mar 30, 202619.7319.8319.5819.7219.721.08%172,643
Mar 27, 202619.6519.7219.4619.5119.510.57%81,309
Mar 26, 202619.6719.8119.4019.4019.40-4.72%107,040
Mar 25, 202620.2520.4020.2120.3620.364.04%113,699
Mar 24, 202619.5619.7419.4319.5719.57-1.26%196,358
Mar 23, 202620.0920.2219.6819.8219.73-1.83%301,672
Mar 20, 202620.8620.8620.0220.1920.10-3.72%152,945
Mar 19, 202620.9021.1020.6020.9720.87-0.43%97,561
Mar 18, 202621.2721.4921.0521.0620.96-2.45%228,215
Mar 17, 202621.6021.7621.5521.5921.49-0.55%167,405
Mar 16, 202621.7121.8221.6021.7121.610.56%111,635
Mar 13, 202622.0022.0521.5121.5921.49-0.42%101,958
Mar 12, 202621.9221.9521.6121.6821.58-1.90%65,880
Mar 11, 202622.0322.2121.9522.1022.001.52%77,976
Mar 10, 202621.8622.1921.6921.7721.671.07%126,334
Mar 9, 202620.7921.5420.7921.5421.442.28%134,860
Mar 6, 202621.0521.2620.9221.0620.96-0.43%80,320
Mar 5, 202621.3621.5020.8821.1521.05-1.08%223,213
Mar 4, 202621.2721.4321.1721.3821.281.62%187,257
Mar 3, 202621.1221.1620.3921.0420.94-6.03%556,770
Mar 2, 202622.2222.4922.1422.3922.29-124,933
Feb 27, 202622.3422.5722.3222.3922.29-0.44%97,310
Feb 26, 202622.8322.8322.3122.4922.39-2.22%182,495
Feb 25, 202622.7123.0422.7123.0022.902.48%132,277
Feb 24, 202622.2622.4922.2422.4422.340.71%107,520
Feb 23, 202622.4422.6122.2722.2922.18-0.51%172,812
Feb 20, 202621.7222.4421.6722.4022.301.17%112,470
Feb 19, 202622.1522.1721.8922.1422.04-0.76%96,750
Feb 18, 202622.2622.4222.2122.3122.210.95%61,775
Feb 17, 202621.9122.1621.8722.1022.001.14%51,470
Feb 13, 202621.7821.9021.6621.8521.75-1.13%77,853
Feb 12, 202622.3922.4221.9922.1022.00-1.05%161,429
Feb 11, 202622.1722.3522.0722.3422.23-0.07%106,794
Feb 10, 202622.3122.4222.3022.3522.25-0.36%80,558
Feb 9, 202622.0622.5022.0622.4322.332.37%176,780
Feb 6, 202621.6421.9521.6121.9121.812.82%80,492
Feb 5, 202621.5121.6321.2921.3121.21-1.71%139,575
Feb 4, 202621.8121.9421.5721.6821.581.50%249,275
Feb 3, 202621.4421.5321.2221.3621.261.04%197,969
Feb 2, 202621.1421.2621.0921.1421.04-2.27%349,390
Jan 30, 202621.8621.9421.5221.6321.53-3.05%315,517
Jan 29, 202622.4122.5222.0022.3122.211.92%401,994
Jan 28, 202621.9321.9621.7621.8921.79-0.73%142,460
Jan 27, 202621.9222.0821.8422.0521.950.41%105,333
Jan 26, 202621.8922.0321.8621.9621.860.46%131,062
Jan 23, 202621.6721.9121.6021.8621.76-0.46%107,622
Jan 22, 202621.8722.0921.8721.9621.86-0.36%141,285
Jan 21, 202621.9822.1021.8822.0421.941.38%134,785
Jan 20, 202621.8321.9221.7221.7421.64-0.46%207,251
Jan 16, 202622.0922.0921.8021.8421.74-2.24%268,288
Jan 15, 202622.3022.4322.2222.3422.241.55%207,757
Jan 14, 202622.0722.0721.9122.0021.90-1.30%256,194
Jan 13, 202622.4522.4522.2122.2922.19-2.62%258,342
Jan 12, 202622.6622.8922.5822.8922.792.46%283,500
Jan 9, 202622.2222.3622.2022.3422.241.13%165,677
Jan 8, 202621.9322.1221.8922.0921.99-138,059
Jan 7, 202622.2422.2922.0922.0921.99-1.60%202,179
Jan 6, 202622.4422.6322.4322.4522.352.18%302,927
Jan 5, 202621.7021.9921.6521.9721.871.85%290,092
Jan 2, 202621.5321.6221.4421.5721.472.64%224,622
Dec 31, 202521.0321.0620.9721.0220.92-0.54%140,069
Dec 30, 202521.1221.1721.0721.1321.031.10%153,833
Dec 29, 202520.9020.9820.8620.9020.81-2.06%232,388
Dec 26, 202521.1121.3621.1121.3421.241.76%146,111
Dec 24, 202520.9421.0020.8520.9720.870.43%66,224
Dec 23, 202520.7920.9020.7320.8820.79-292,203
Dec 22, 202520.7920.9120.7520.8820.631.66%109,060
Dec 19, 202520.5020.5720.4120.5420.300.79%281,480
Dec 18, 202520.3920.4720.3420.3820.140.44%96,518
Dec 17, 202520.4820.5620.2820.2920.052.37%246,288
Dec 16, 202520.0320.0319.7419.8219.58-2.12%122,180
Dec 15, 202520.4020.4020.2220.2520.01-0.54%88,961
Dec 12, 202520.4320.6320.3620.3620.12-169,021
Dec 11, 202520.5520.5520.2620.3620.12-1.69%78,147
Dec 10, 202520.5220.7120.4320.7120.461.07%90,202
Dec 9, 202520.4820.5820.3820.4920.25-1.11%128,830
Dec 8, 202520.7220.7620.6820.7220.471.02%168,766
Dec 5, 202520.3620.5320.3620.5120.272.50%267,874
Dec 4, 202519.9120.0419.9020.0119.770.35%121,646
Dec 3, 202519.7719.9419.7719.9419.70-0.15%70,380