Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

35.50 +1.83 (+5.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 212.89 225.50 212.89 220.46 4,642 +7.67(+3.60%)
Mar 30, 2020 214.93 215.41 206.60 212.79 2,536 +0.35(+0.17%)
Mar 27, 2020 213.86 217.87 211.28 212.44 3,710 -19.95(-8.59%)
Mar 26, 2020 217.74 232.88 217.74 232.39 4,100 +12.13(+5.51%)
Mar 25, 2020 221.91 230.45 214.54 220.26 11,825 +6.79(+3.18%)
Mar 24, 2020 210.56 215.60 207.36 213.47 7,265 +22.38(+11.71%)
Mar 23, 2020 189.70 193.00 177.35 191.09 8,233 +6.05(+3.27%)
Mar 20, 2020 200.08 203.77 185.04 185.04 7,780 +0.05(+0.03%)
Mar 19, 2020 181.40 194.45 176.54 184.99 9,229 +7.03(+3.95%)
Mar 18, 2020 176.40 191.64 164.96 177.96 8,967 -20.91(-10.52%)
Mar 17, 2020 189.60 203.77 178.37 198.87 6,062 +18.39(+10.19%)
Mar 16, 2020 168.74 202.11 168.74 180.48 12,492 -42.50(-19.06%)
Mar 13, 2020 237.83 237.83 206.21 222.98 12,439 +13.88(+6.64%)
Mar 12, 2020 214.73 220.55 201.34 209.10 17,237 -38.81(-15.66%)
Mar 11, 2020 250.44 260.05 244.52 247.92 6,847 -17.12(-6.46%)
Mar 10, 2020 264.61 266.65 252.28 265.04 9,236 +15.67(+6.28%)
Mar 09, 2020 240.25 257.48 228.03 249.37 18,310 -20.76(-7.69%)
Mar 06, 2020 273.73 276.83 261.99 270.14 9,862 -19.41(-6.70%)
Mar 05, 2020 283.82 294.88 283.72 289.54 9,522 +2.91(+1.02%)
Mar 04, 2020 281.98 287.02 281.30 286.63 5,814 +11.84(+4.31%)
Mar 03, 2020 280.91 288.77 266.26 274.80 14,841 -6.02(-2.14%)
Mar 02, 2020 274.60 280.82 267.61 280.81 9,531 +11.16(+4.14%)
Feb 28, 2020 252.28 269.89 251.22 269.65 26,599 -0.68(-0.25%)
Feb 27, 2020 276.64 282.07 263.25 270.33 14,775 -11.16(-3.96%)
Feb 26, 2020 280.23 289.64 277.90 281.49 10,372 +6.31(+2.29%)
Feb 25, 2020 289.45 290.32 272.56 275.18 12,070 -4.27(-1.53%)
Feb 24, 2020 267.81 282.65 264.41 279.45 15,535 -17.08(-5.76%)
Feb 21, 2020 304.88 304.88 293.52 296.53 8,533 -9.70(-3.17%)
Feb 20, 2020 313.61 315.35 300.31 306.23 9,529 -6.69(-2.14%)
Feb 19, 2020 307.11 312.93 307.11 312.93 16,597 +9.99(+3.30%)
Feb 18, 2020 308.27 308.37 299.92 302.93 6,634 -5.65(-1.83%)
Feb 14, 2020 314.29 314.73 306.23 308.58 4,070 -5.41(-1.72%)
Feb 13, 2020 310.70 317.97 307.59 314.00 11,148 -8.35(-2.59%)
Feb 12, 2020 318.46 323.31 315.64 322.34 7,421 +14.36(+4.66%)
Feb 11, 2020 308.08 317.44 306.62 307.98 8,463 +8.35(+2.79%)
Feb 10, 2020 292.94 300.60 292.94 299.63 4,308 +3.88(+1.31%)
Feb 07, 2020 300.61 300.70 293.75 295.75 7,750 -7.57(-2.50%)
Feb 06, 2020 300.70 304.88 295.27 303.32 8,384 +10.38(+3.54%)
Feb 05, 2020 312.64 312.64 289.25 292.94 14,492 -6.89(-2.30%)
Feb 04, 2020 298.18 304.88 297.45 299.83 20,934 +19.70(+7.03%)
Feb 03, 2020 268.49 281.10 268.49 280.13 32,252 +16.88(+6.41%)
Jan 31, 2020 264.90 267.42 260.12 263.25 12,336 -8.25(-3.04%)
Jan 30, 2020 271.11 271.98 262.28 271.50 26,573 -9.90(-3.52%)
Jan 29, 2020 284.11 285.56 278.58 281.39 6,343 +5.53(+2.00%)
Jan 28, 2020 271.40 277.22 266.64 275.86 16,812 +8.83(+3.31%)
Jan 27, 2020 246.75 271.20 243.94 267.03 31,167 -12.83(-4.58%)
Jan 24, 2020 297.40 298.14 275.09 279.86 27,434 -18.42(-6.17%)
Jan 23, 2020 292.16 298.57 288.09 298.28 19,617 -9.61(-3.12%)
Jan 22, 2020 318.56 321.86 307.30 307.88 8,426 -5.05(-1.61%)
Jan 21, 2020 309.44 314.29 305.85 312.93 20,080 -19.89(-5.98%)
Jan 17, 2020 335.54 335.54 329.91 332.82 7,945 +0.39(+0.12%)
Jan 16, 2020 337.28 337.28 330.01 332.43 20,676 +0.39(+0.12%)
Jan 15, 2020 332.04 335.25 329.71 332.04 9,876 +1.16(+0.35%)
Jan 14, 2020 336.41 336.41 325.15 330.88 22,965 -10.09(-2.96%)
Jan 13, 2020 333.60 342.52 332.33 340.97 15,240 +18.34(+5.68%)
Jan 10, 2020 326.51 327.10 319.12 322.63 15,252 +2.33(+0.73%)
Jan 09, 2020 321.66 321.95 317.49 320.30 9,796 +7.57(+2.42%)
Jan 08, 2020 304.97 316.32 302.99 312.73 8,264 +3.78(+1.22%)
Jan 07, 2020 305.65 310.50 302.93 308.95 5,573 +6.02(+1.99%)
Jan 06, 2020 296.82 302.93 295.95 302.93 6,803 +2.43(+0.81%)
Jan 03, 2020 294.30 306.21 292.94 300.51 13,078 -6.02(-1.96%)
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.