Skip to main content

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

29.93 +0.38 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 50.36 50.97 49.08 49.54 300,560 -1.68(-3.28%)
Mar 30, 2023 49.85 52.12 49.81 51.22 549,162 +1.74(+3.52%)
Mar 29, 2023 48.41 49.76 47.31 49.48 344,518 +0.71(+1.45%)
Mar 28, 2023 47.78 49.14 47.05 48.77 737,163 +3.76(+8.35%)
Mar 27, 2023 45.18 45.52 44.02 45.01 423,210 -1.97(-4.20%)
Mar 24, 2023 46.06 48.53 46.04 46.98 499,582 +0.11(+0.23%)
Mar 23, 2023 46.97 48.82 45.80 46.88 1,120,777 +4.02(+9.39%)
Mar 22, 2023 44.40 44.58 42.81 42.85 360,621 -0.67(-1.54%)
Mar 21, 2023 43.25 44.05 42.53 43.52 468,445 +1.27(+2.99%)
Mar 20, 2023 41.38 43.48 40.05 42.26 734,801 -0.96(-2.22%)
Mar 17, 2023 44.36 44.63 42.13 43.22 523,896 +0.15(+0.34%)
Mar 16, 2023 40.49 43.21 40.35 43.07 468,614 +2.28(+5.59%)
Mar 15, 2023 40.78 41.47 39.35 40.79 642,514 -2.37(-5.49%)
Mar 14, 2023 41.93 43.21 41.24 43.16 714,575 +0.78(+1.83%)
Mar 13, 2023 41.18 43.26 40.54 42.38 642,545 +1.21(+2.95%)
Mar 10, 2023 40.75 42.11 40.05 41.17 734,789 +0.37(+0.90%)
Mar 09, 2023 43.47 43.47 40.49 40.80 958,022 -4.99(-10.89%)
Mar 08, 2023 45.32 45.98 44.52 45.79 359,227 -0.88(-1.89%)
Mar 07, 2023 48.38 48.38 46.26 46.67 409,169 -3.00(-6.04%)
Mar 06, 2023 50.92 51.30 49.45 49.67 303,750 -2.33(-4.48%)
Mar 03, 2023 51.66 52.32 51.25 52.00 500,339 +0.53(+1.04%)
Mar 02, 2023 47.98 51.57 47.55 51.47 875,578 +3.12(+6.46%)
Mar 01, 2023 49.20 49.56 47.81 48.34 616,075 +3.87(+8.71%)
Feb 28, 2023 44.00 45.61 43.71 44.47 300,154 -0.69(-1.53%)
Feb 27, 2023 45.37 45.74 44.46 45.16 326,869 +1.59(+3.65%)
Feb 24, 2023 43.76 44.85 42.77 43.57 656,845 -3.53(-7.50%)
Feb 23, 2023 50.40 50.60 46.26 47.10 589,422 -0.55(-1.16%)
Feb 22, 2023 48.71 49.16 46.93 47.65 421,898 +0.20(+0.43%)
Feb 21, 2023 48.13 49.14 46.83 47.45 564,302 -3.60(-7.05%)
Feb 17, 2023 52.06 52.21 50.46 51.05 559,677 -3.69(-6.74%)
Feb 16, 2023 53.90 55.71 53.34 54.74 408,795 +0.64(+1.18%)
Feb 15, 2023 52.40 54.11 52.24 54.10 460,467 -0.62(-1.13%)
Feb 14, 2023 53.71 55.17 52.96 54.72 288,789 -1.25(-2.24%)
Feb 13, 2023 55.02 56.78 54.61 55.97 405,233 +3.13(+5.93%)
Feb 10, 2023 54.34 54.81 52.09 52.83 591,515 -4.74(-8.23%)
Feb 09, 2023 58.92 59.52 57.12 57.57 609,944 +2.40(+4.34%)
Feb 08, 2023 56.57 57.04 54.67 55.17 339,767 -2.66(-4.60%)
Feb 07, 2023 57.91 58.59 55.84 57.83 711,219 +1.91(+3.42%)
Feb 06, 2023 55.28 56.76 53.56 55.92 1,021,761 -2.82(-4.81%)
Feb 03, 2023 60.88 62.38 58.52 58.74 582,237 -3.94(-6.28%)
Feb 02, 2023 65.05 65.11 61.72 62.68 605,388 -2.69(-4.11%)
Feb 01, 2023 63.69 66.29 62.47 65.37 776,296 +4.56(+7.50%)
Jan 31, 2023 60.32 62.97 60.22 60.81 432,335 -0.82(-1.32%)
Jan 30, 2023 62.01 62.97 59.06 61.63 928,949 -6.61(-9.68%)
Jan 27, 2023 69.38 69.55 66.32 68.23 611,081 -1.28(-1.84%)
Jan 26, 2023 67.97 69.56 66.52 69.51 1,026,896 +3.78(+5.76%)
Jan 25, 2023 64.23 65.77 62.74 65.73 587,952 +0.47(+0.71%)
Jan 24, 2023 64.04 65.39 63.55 65.26 595,223 -0.62(-0.94%)
Jan 23, 2023 65.99 66.86 64.52 65.88 577,767 +1.33(+2.06%)
Jan 20, 2023 63.97 65.16 62.83 64.56 514,171 +3.32(+5.42%)
Jan 19, 2023 60.23 62.62 60.17 61.24 537,062 +1.94(+3.27%)
Jan 18, 2023 63.80 64.27 59.10 59.30 610,359 -3.12(-5.01%)
Jan 17, 2023 64.04 64.92 61.40 62.42 569,125 -4.22(-6.33%)
Jan 13, 2023 64.22 66.91 64.22 66.64 563,393 +3.51(+5.56%)
Jan 12, 2023 62.95 63.66 60.49 63.13 711,034 -1.92(-2.95%)
Jan 11, 2023 65.44 66.18 63.67 65.05 517,918 -0.73(-1.11%)
Jan 10, 2023 65.02 66.08 63.38 65.78 431,184 +1.61(+2.51%)
Jan 09, 2023 66.33 66.82 63.39 64.17 1,008,228 +0.12(+0.18%)
Jan 06, 2023 62.35 64.28 60.35 64.05 626,499 -0.77(-1.18%)
Jan 05, 2023 61.52 65.30 60.42 64.82 872,195 +0.71(+1.10%)
Jan 04, 2023 59.86 64.24 59.19 64.11 1,340,477 +9.61(+17.63%)
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.