Skip to main content

CSI China Internet Idx Bull 2X ETF Direxion (NY: CWEB )

32.62 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 212.36 212.84 208.04 210.74 2,695 +0.78(+0.37%)
Aug 29, 2019 207.17 210.76 207.17 209.96 5,449 +8.17(+4.05%)
Aug 28, 2019 195.93 203.08 195.93 201.79 2,513 +2.02(+1.01%)
Aug 27, 2019 201.79 203.71 197.95 199.77 6,010 +0.88(+0.44%)
Aug 26, 2019 199.00 200.83 197.95 198.89 6,011 +6.42(+3.34%)
Aug 23, 2019 196.51 204.19 192.18 192.47 8,315 -9.32(-4.62%)
Aug 22, 2019 205.83 206.48 199.77 201.79 3,528 -6.77(-3.25%)
Aug 21, 2019 211.50 211.50 208.21 208.56 2,103 +2.00(+0.97%)
Aug 20, 2019 209.67 209.77 206.36 206.56 3,947 -1.96(-0.94%)
Aug 19, 2019 205.73 209.29 205.73 208.52 8,201 +12.73(+6.50%)
Aug 16, 2019 190.26 195.93 188.05 195.78 6,108 +11.77(+6.40%)
Aug 15, 2019 186.03 187.19 182.96 184.01 7,402 +4.42(+2.46%)
Aug 14, 2019 180.07 182.09 177.45 179.59 8,177 -9.90(-5.22%)
Aug 13, 2019 177.38 191.89 175.85 189.49 10,801 +10.76(+6.02%)
Aug 12, 2019 177.77 180.36 175.08 178.73 13,910 -3.65(-2.00%)
Aug 09, 2019 183.92 185.08 180.84 182.38 3,652 -5.48(-2.92%)
Aug 08, 2019 184.59 187.86 183.05 187.86 15,597 +8.46(+4.71%)
Aug 07, 2019 175.66 179.69 172.39 179.40 6,476 +2.40(+1.36%)
Aug 06, 2019 180.27 182.62 176.23 177.00 4,728 +3.46(+1.99%)
Aug 05, 2019 183.15 183.15 171.14 173.54 21,199 -21.81(-11.17%)
Aug 02, 2019 197.66 198.64 192.95 195.35 11,208 -5.19(-2.59%)
Aug 01, 2019 214.09 220.91 198.52 200.54 9,565 -11.44(-5.39%)
Jul 31, 2019 215.44 216.21 207.31 211.98 8,214 -4.04(-1.87%)
Jul 30, 2019 217.36 217.36 214.67 216.01 4,113 -4.13(-1.88%)
Jul 29, 2019 221.01 222.84 218.13 220.15 3,701 -2.98(-1.34%)
Jul 26, 2019 227.45 227.45 223.03 223.12 6,930 -2.79(-1.23%)
Jul 25, 2019 230.04 230.04 223.70 225.91 4,144 -5.77(-2.49%)
Jul 24, 2019 226.20 231.79 226.20 231.68 5,257 +4.61(+2.03%)
Jul 23, 2019 221.68 227.54 221.68 227.06 10,040 +10.47(+4.84%)
Jul 22, 2019 218.13 219.85 215.72 216.59 3,198 -2.40(-1.10%)
Jul 19, 2019 223.51 223.89 218.27 218.99 7,440 +1.63(+0.75%)
Jul 18, 2019 216.88 217.65 213.95 217.36 6,273 -2.69(-1.22%)
Jul 17, 2019 223.12 225.04 220.05 220.05 1,850 -3.36(-1.51%)
Jul 16, 2019 225.14 227.06 223.32 223.41 3,078 -3.17(-1.40%)
Jul 15, 2019 224.37 227.66 224.37 226.58 5,450 +4.32(+1.95%)
Jul 12, 2019 223.12 224.99 221.78 222.26 4,599 -0.87(-0.39%)
Jul 11, 2019 226.39 227.54 222.01 223.12 8,426 -4.42(-1.94%)
Jul 10, 2019 234.56 234.85 226.01 227.54 4,635 -2.02(-0.88%)
Jul 09, 2019 220.62 229.95 220.24 229.56 3,502 +4.52(+2.01%)
Jul 08, 2019 227.25 228.65 224.85 225.04 5,848 -9.71(-4.13%)
Jul 05, 2019 234.27 235.47 231.00 234.75 4,235 -4.03(-1.69%)
Jul 03, 2019 242.63 242.63 236.77 238.79 4,516 -3.46(-1.43%)
Jul 02, 2019 242.92 243.35 240.23 242.25 3,423 +0.19(+0.08%)
Jul 01, 2019 247.72 250.75 241.38 242.05 13,935 +10.86(+4.70%)
Jun 28, 2019 233.60 233.60 229.56 231.19 5,088 -0.87(-0.37%)
Jun 27, 2019 226.10 233.98 226.10 232.06 7,504 +7.98(+3.56%)
Jun 26, 2019 220.91 225.00 220.86 224.08 6,305 +9.90(+4.62%)
Jun 25, 2019 221.78 222.55 211.98 214.19 7,373 -11.38(-5.04%)
Jun 24, 2019 226.04 226.14 222.88 225.56 4,794 +0.58(+0.26%)
Jun 21, 2019 227.38 229.40 224.79 224.99 5,461 -5.09(-2.21%)
Jun 20, 2019 233.53 235.95 227.86 230.07 8,074 +7.39(+3.32%)
Jun 19, 2019 225.08 225.85 219.04 222.68 8,596 -0.10(-0.04%)
Jun 18, 2019 212.61 226.43 212.61 222.78 16,373 +15.88(+7.67%)
Jun 17, 2019 205.09 208.25 204.65 206.90 2,057 +2.64(+1.29%)
Jun 14, 2019 207.33 207.33 203.16 204.26 3,783 -7.20(-3.40%)
Jun 13, 2019 214.82 214.82 209.68 211.46 3,529 +0.58(+0.27%)
Jun 12, 2019 211.75 213.38 209.44 210.88 7,173 -8.54(-3.89%)
Jun 11, 2019 219.71 224.36 218.09 219.42 10,385 +7.77(+3.67%)
Jun 10, 2019 210.02 215.87 209.54 211.65 20,236 +8.64(+4.25%)
Jun 07, 2019 196.78 205.41 196.78 203.01 9,953 +7.77(+3.98%)
Jun 06, 2019 195.24 195.82 193.23 195.24 1,985 +0.10(+0.05%)
Jun 05, 2019 202.73 202.73 189.68 195.15 7,224 -5.18(-2.59%)
Jun 04, 2019 194.57 201.19 191.21 200.33 9,138 +5.50(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.