Skip to main content

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

26.60 -0.34 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 543.07 551.08 536.50 543.07 12,882 +5.99(+1.11%)
Mar 30, 2021 516.70 543.07 513.80 537.08 9,429 +22.50(+4.37%)
Mar 29, 2021 526.26 529.74 504.34 514.58 9,996 -19.41(-3.64%)
Mar 26, 2021 525.20 551.27 476.91 533.99 31,362 +10.24(+1.95%)
Mar 25, 2021 521.62 553.29 519.21 523.75 26,743 -4.83(-0.91%)
Mar 24, 2021 618.11 618.23 527.13 528.58 22,699 -107.98(-16.96%)
Mar 23, 2021 644.18 645.05 633.46 636.55 7,134 -31.49(-4.71%)
Mar 22, 2021 667.85 677.70 657.71 668.04 5,014 -11.30(-1.66%)
Mar 19, 2021 662.92 680.60 650.37 679.34 6,274 +20.19(+3.06%)
Mar 18, 2021 683.49 683.88 656.74 659.15 7,888 -30.81(-4.47%)
Mar 17, 2021 668.23 699.24 655.20 689.96 9,344 -1.01(-0.15%)
Mar 16, 2021 689.00 710.82 679.73 690.98 10,435 +16.66(+2.47%)
Mar 15, 2021 656.74 675.28 649.30 674.32 6,844 +2.90(+0.43%)
Mar 12, 2021 671.13 677.28 656.26 671.42 11,099 -51.67(-7.15%)
Mar 11, 2021 705.22 723.86 686.90 723.09 19,947 +84.70(+13.27%)
Mar 10, 2021 691.12 693.15 628.92 638.39 13,995 -45.68(-6.68%)
Mar 09, 2021 640.32 685.71 638.20 684.07 15,796 +96.10(+16.34%)
Mar 08, 2021 647.27 647.27 584.30 587.98 17,838 -106.42(-15.33%)
Mar 05, 2021 708.31 708.39 620.43 694.40 13,967 +2.89(+0.42%)
Mar 04, 2021 743.18 745.79 670.45 691.51 18,506 -75.62(-9.86%)
Mar 03, 2021 824.50 830.54 760.66 767.13 8,900 -42.50(-5.25%)
Mar 02, 2021 828.46 839.27 809.62 809.62 5,401 -34.58(-4.10%)
Mar 01, 2021 827.68 845.07 815.13 844.20 7,991 +64.90(+8.33%)
Feb 26, 2021 776.69 793.15 746.46 779.30 10,084 -12.65(-1.60%)
Feb 25, 2021 841.59 852.99 789.73 791.95 11,173 -46.55(-5.55%)
Feb 24, 2021 844.30 844.30 801.03 838.50 14,272 -51.86(-5.83%)
Feb 23, 2021 853.86 901.96 793.79 890.37 20,393 -11.69(-1.30%)
Feb 22, 2021 934.50 949.57 893.94 902.05 11,399 -106.05(-10.52%)
Feb 19, 2021 1012 1029 1000 1008 8,065 +18.84(+1.90%)
Feb 18, 2021 968.69 990.42 943.87 989.26 16,899 -58.14(-5.55%)
Feb 17, 2021 1069 1071 1021 1047 12,745 +2.70(+0.26%)
Feb 16, 2021 1055 1065 1031 1045 10,626 +25.59(+2.51%)
Feb 12, 2021 1006 1040 994.87 1019 7,506 -0.77(-0.08%)
Feb 11, 2021 1009 1033 1001 1020 11,549 +46.26(+4.75%)
Feb 10, 2021 965.60 988.10 932.58 973.62 11,802 +41.91(+4.50%)
Feb 09, 2021 909.68 936.82 909.68 931.70 6,739 +39.50(+4.43%)
Feb 08, 2021 907.85 907.85 888.82 892.20 3,485 -0.77(-0.09%)
Feb 05, 2021 881.09 896.16 861.95 892.97 6,347 +21.15(+2.43%)
Feb 04, 2021 878.39 878.49 867.28 871.82 3,966 +13.23(+1.54%)
Feb 03, 2021 861.29 869.12 852.89 858.59 5,453 +21.63(+2.58%)
Feb 02, 2021 830.97 838.70 816.33 836.96 5,458 +32.35(+4.02%)
Feb 01, 2021 785.96 806.05 783.36 804.60 6,520 +67.12(+9.10%)
Jan 29, 2021 756.22 762.40 728.40 737.48 5,032 -22.70(-2.99%)
Jan 28, 2021 755.44 767.35 748.59 760.18 6,576 -17.48(-2.25%)
Jan 27, 2021 778.72 804.65 768.87 777.66 8,646 -40.95(-5.00%)
Jan 26, 2021 831.84 834.83 809.91 818.61 6,102 -29.94(-3.53%)
Jan 25, 2021 860.04 887.18 827.59 848.55 12,471 +48.58(+6.07%)
Jan 22, 2021 769.83 804.22 769.83 799.97 4,897 +20.67(+2.65%)
Jan 21, 2021 770.70 780.07 752.84 779.30 6,176 +0.39(+0.05%)
Jan 20, 2021 767.71 783.36 764.52 778.91 5,806 +69.25(+9.76%)
Jan 19, 2021 689.29 709.67 687.84 709.67 6,458 +66.64(+10.36%)
Jan 15, 2021 657.22 657.22 637.91 643.03 2,257 -10.48(-1.60%)
Jan 14, 2021 659.93 667.07 653.46 653.50 3,672 +14.73(+2.31%)
Jan 13, 2021 636.55 648.72 620.73 638.78 6,134 +7.53(+1.19%)
Jan 12, 2021 641.67 641.87 626.71 631.24 2,789 +2.70(+0.43%)
Jan 11, 2021 636.17 640.61 623.90 628.54 6,241 -45.49(-6.75%)
Jan 08, 2021 634.82 674.03 631.00 674.03 12,342 +63.94(+10.48%)
Jan 07, 2021 609.61 612.02 595.89 610.09 5,320 +12.07(+2.02%)
Jan 06, 2021 621.39 630.94 595.89 598.02 6,581 -37.96(-5.97%)
Jan 05, 2021 592.71 635.98 592.71 635.98 7,757 +53.60(+9.20%)
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.