Skip to main content

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

29.93 +0.38 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.94 29.55 28.70 29.55 172,191 +0.08(+0.27%)
Mar 26, 2024 29.75 29.93 29.46 29.47 159,388 -0.08(-0.27%)
Mar 25, 2024 29.89 30.13 29.35 29.55 219,925 -0.34(-1.14%)
Mar 22, 2024 29.74 30.07 29.39 29.89 306,038 -0.86(-2.80%)
Mar 21, 2024 31.78 31.79 30.75 30.75 446,432 -1.10(-3.45%)
Mar 20, 2024 31.53 32.09 30.93 31.85 335,711 +1.39(+4.56%)
Mar 19, 2024 30.11 30.71 29.75 30.46 461,472 -0.25(-0.82%)
Mar 18, 2024 30.93 30.97 30.34 30.71 298,883 +0.62(+2.05%)
Mar 15, 2024 30.36 30.64 30.00 30.09 253,193 -0.35(-1.14%)
Mar 14, 2024 31.16 31.21 30.14 30.44 959,344 -1.55(-4.85%)
Mar 13, 2024 31.70 33.00 31.70 32.00 876,896 +0.67(+2.13%)
Mar 12, 2024 30.43 31.42 30.29 31.33 1,322,227 +2.46(+8.52%)
Mar 11, 2024 28.68 29.63 28.60 28.87 937,426 +1.58(+5.80%)
Mar 08, 2024 27.23 27.68 26.78 27.29 619,749 +0.14(+0.51%)
Mar 07, 2024 26.89 27.17 26.56 27.15 483,562 -0.31(-1.12%)
Mar 06, 2024 28.32 28.55 27.36 27.46 576,763 +0.93(+3.49%)
Mar 05, 2024 26.88 27.22 26.27 26.53 863,287 -1.26(-4.55%)
Mar 04, 2024 29.44 29.44 27.62 27.80 800,708 -1.77(-5.99%)
Mar 01, 2024 29.34 29.86 29.33 29.57 468,068 +1.28(+4.54%)
Feb 29, 2024 28.98 29.35 28.17 28.28 414,945 +0.03(+0.11%)
Feb 28, 2024 28.88 29.00 28.22 28.25 536,656 -1.79(-5.96%)
Feb 27, 2024 30.06 30.30 29.69 30.05 392,916 +0.73(+2.48%)
Feb 26, 2024 29.41 29.67 28.98 29.32 329,090 -0.27(-0.91%)
Feb 23, 2024 29.67 29.98 29.01 29.59 1,114,622 +0.38(+1.30%)
Feb 22, 2024 29.16 29.50 28.41 29.21 1,008,924 +0.79(+2.77%)
Feb 21, 2024 28.82 29.30 28.19 28.42 886,351 +0.87(+3.14%)
Feb 20, 2024 28.27 28.29 26.97 27.56 945,310 -0.91(-3.18%)
Feb 16, 2024 29.16 29.70 28.43 28.46 1,142,259 +0.42(+1.49%)
Feb 15, 2024 27.84 28.37 27.79 28.04 418,630 +0.16(+0.57%)
Feb 14, 2024 27.16 27.93 27.10 27.88 593,109 +1.82(+6.99%)
Feb 13, 2024 26.57 27.29 25.84 26.06 722,669 -1.51(-5.49%)
Feb 12, 2024 26.56 28.16 26.56 27.58 901,761 +1.34(+5.12%)
Feb 09, 2024 25.67 26.26 25.06 26.23 581,646 +0.75(+2.93%)
Feb 08, 2024 26.15 26.30 25.45 25.49 819,511 -0.99(-3.72%)
Feb 07, 2024 26.29 26.82 25.77 26.47 881,069 -1.16(-4.21%)
Feb 06, 2024 26.55 27.67 25.92 27.64 1,358,073 +3.26(+13.35%)
Feb 05, 2024 24.04 24.56 23.72 24.38 711,626 +0.59(+2.47%)
Feb 02, 2024 24.11 24.34 23.63 23.79 847,708 -1.16(-4.67%)
Feb 01, 2024 25.02 25.44 24.60 24.96 464,781 +0.61(+2.49%)
Jan 31, 2024 23.66 25.16 23.59 24.35 559,092 -0.08(-0.33%)
Jan 30, 2024 24.36 24.78 24.28 24.43 736,758 -1.04(-4.07%)
Jan 29, 2024 26.47 26.55 24.94 25.47 1,017,148 -1.33(-4.98%)
Jan 26, 2024 26.53 27.13 26.27 26.80 643,512 -0.57(-2.07%)
Jan 25, 2024 27.96 28.35 27.23 27.37 814,426 -0.53(-1.89%)
Jan 24, 2024 28.58 28.67 27.50 27.89 1,738,449 +1.55(+5.90%)
Jan 23, 2024 26.18 26.82 25.81 26.34 1,866,920 +2.29(+9.52%)
Jan 22, 2024 23.41 24.18 23.10 24.05 1,136,021 -1.43(-5.62%)
Jan 19, 2024 24.65 25.83 24.26 25.49 982,116 +0.12(+0.47%)
Jan 18, 2024 26.02 26.11 25.17 25.37 623,892 -0.23(-0.89%)
Jan 17, 2024 24.85 25.62 24.57 25.60 1,846,082 -1.39(-5.16%)
Jan 16, 2024 28.05 28.05 26.88 26.99 1,348,431 -2.29(-7.82%)
Jan 12, 2024 29.73 30.30 29.23 29.28 1,229,835 -0.41(-1.38%)
Jan 11, 2024 29.51 29.78 28.92 29.69 750,760 +1.18(+4.16%)
Jan 10, 2024 28.91 29.05 28.27 28.50 804,669 -0.26(-0.90%)
Jan 09, 2024 28.46 28.89 28.08 28.76 1,177,943 -0.98(-3.28%)
Jan 08, 2024 28.88 29.84 28.40 29.74 1,608,640 -0.66(-2.16%)
Jan 05, 2024 30.86 31.12 30.32 30.39 634,028 -0.76(-2.43%)
Jan 04, 2024 31.16 31.72 30.91 31.15 386,607 -0.66(-2.07%)
Jan 03, 2024 30.56 31.87 30.40 31.81 832,863 +0.96(+3.10%)
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.