Skip to main content

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

32.44 -0.17 (-0.52%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 247.66 249.78 245.93 249.78 4,124 -4.24(-1.67%)
Nov 27, 2019 251.89 254.01 251.29 254.01 4,654 +4.81(+1.93%)
Nov 26, 2019 247.95 249.49 243.42 249.20 3,313 +1.25(+0.50%)
Nov 25, 2019 240.63 248.39 239.61 247.95 25,670 +11.74(+4.97%)
Nov 22, 2019 232.07 236.21 230.81 236.21 15,594 +6.06(+2.63%)
Nov 21, 2019 227.45 230.14 226.48 230.14 3,249 +2.98(+1.31%)
Nov 20, 2019 230.53 231.78 224.75 227.16 6,500 -12.32(-5.14%)
Nov 19, 2019 246.50 246.50 237.65 239.48 1,303 -0.77(-0.32%)
Nov 18, 2019 246.12 246.30 240.15 240.25 2,971 -5.00(-2.04%)
Nov 15, 2019 245.93 246.89 244.19 245.25 4,353 +4.72(+1.96%)
Nov 14, 2019 243.81 243.81 237.36 240.54 8,011 -5.39(-2.19%)
Nov 13, 2019 248.91 249.87 244.19 245.93 5,737 -8.86(-3.48%)
Nov 12, 2019 255.55 257.48 252.78 254.78 4,392 -1.25(-0.49%)
Nov 11, 2019 249.97 257.09 248.62 256.03 3,738 -4.14(-1.59%)
Nov 08, 2019 259.88 261.33 257.00 260.17 2,618 -2.50(-0.95%)
Nov 07, 2019 259.88 265.18 259.88 262.68 41,954 +12.02(+4.80%)
Nov 06, 2019 254.59 254.59 248.54 250.66 4,161 -1.87(-0.74%)
Nov 05, 2019 258.34 258.34 250.76 252.53 35,809 -3.89(-1.52%)
Nov 04, 2019 249.30 257.28 249.30 256.42 12,699 +16.75(+6.99%)
Nov 01, 2019 238.23 243.09 237.50 239.67 8,955 +6.26(+2.68%)
Oct 31, 2019 235.05 235.05 229.86 233.41 4,077 -3.37(-1.42%)
Oct 30, 2019 234.76 236.78 231.59 236.78 7,122 +2.23(+0.95%)
Oct 29, 2019 236.01 237.75 232.26 234.56 5,172 -8.29(-3.41%)
Oct 28, 2019 237.75 244.35 237.19 242.85 7,682 +10.88(+4.69%)
Oct 25, 2019 224.56 233.41 224.56 231.97 32,206 +6.16(+2.73%)
Oct 24, 2019 219.84 225.91 219.84 225.81 3,022 +9.34(+4.31%)
Oct 23, 2019 211.85 216.47 211.85 216.47 12,466 -0.32(-0.15%)
Oct 22, 2019 221.96 222.54 216.48 216.79 1,099 -7.67(-3.42%)
Oct 21, 2019 221.09 224.47 220.71 224.47 18,793 +9.34(+4.34%)
Oct 18, 2019 224.08 225.23 214.84 215.13 7,023 -9.14(-4.08%)
Oct 17, 2019 226.87 228.60 223.50 224.27 2,165 +0.39(+0.17%)
Oct 16, 2019 221.29 224.56 220.71 223.88 3,471 +2.21(+1.00%)
Oct 15, 2019 215.99 223.31 215.99 221.67 2,263 +8.47(+3.97%)
Oct 14, 2019 213.30 214.93 212.24 213.20 2,702 -0.39(-0.18%)
Oct 11, 2019 213.01 219.17 212.82 213.59 11,220 +7.32(+3.55%)
Oct 10, 2019 204.25 208.39 203.38 206.27 6,739 +8.95(+4.54%)
Oct 09, 2019 200.98 202.13 199.05 197.32 4,225 +1.52(+0.77%)
Oct 08, 2019 197.99 199.92 195.78 195.80 14,533 -7.87(-3.86%)
Oct 07, 2019 204.92 207.60 202.13 203.67 2,404 -3.85(-1.86%)
Oct 04, 2019 205.50 207.95 204.76 207.52 1,568 +2.27(+1.11%)
Oct 03, 2019 200.01 206.55 197.41 205.25 3,612 +7.91(+4.01%)
Oct 02, 2019 194.53 197.35 191.74 197.35 4,820 +0.61(+0.31%)
Oct 01, 2019 198.47 201.07 194.24 196.74 3,102 -1.44(-0.72%)
Sep 30, 2019 201.65 201.65 197.42 198.17 5,485 +2.86(+1.46%)
Sep 27, 2019 212.14 215.56 189.81 195.31 14,970 -15.77(-7.47%)
Sep 26, 2019 212.33 214.94 210.54 211.08 9,087 -2.50(-1.17%)
Sep 25, 2019 205.31 214.35 205.31 213.59 10,993 +6.83(+3.31%)
Sep 24, 2019 221.38 221.38 206.46 206.75 12,773 -13.30(-6.04%)
Sep 23, 2019 223.70 223.70 218.80 220.05 3,065 -6.15(-2.72%)
Sep 20, 2019 231.48 231.81 223.23 226.20 7,440 -3.69(-1.60%)
Sep 19, 2019 229.56 234.21 229.56 229.88 3,875 +0.76(+0.33%)
Sep 18, 2019 230.53 230.53 224.66 229.12 1,589 -0.92(-0.40%)
Sep 17, 2019 223.80 230.14 223.80 230.04 6,975 +1.73(+0.76%)
Sep 16, 2019 230.23 231.17 226.97 228.31 3,670 -5.96(-2.54%)
Sep 13, 2019 235.04 236.05 231.94 234.27 2,778 +2.62(+1.13%)
Sep 12, 2019 235.23 236.10 228.79 231.65 7,930 +0.55(+0.24%)
Sep 11, 2019 226.29 231.39 223.32 231.10 8,638 +9.90(+4.47%)
Sep 10, 2019 221.20 221.68 216.04 221.20 2,687 -3.67(-1.63%)
Sep 09, 2019 223.89 224.88 221.20 224.88 3,189 +3.38(+1.53%)
Sep 06, 2019 222.07 224.08 219.26 221.49 7,503 +0.48(+0.22%)
Sep 05, 2019 216.01 221.39 216.01 221.01 7,872 +10.67(+5.07%)
Sep 04, 2019 212.55 214.67 210.34 210.34 5,658 +3.36(+1.62%)
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.