Skip to main content

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

32.55 -0.06 (-0.18%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 181.76 188.72 181.76 187.56 102,525 +9.18(+5.14%)
Sep 29, 2021 185.15 189.01 177.95 178.38 92,085 -6.28(-3.40%)
Sep 28, 2021 192.97 194.71 181.38 184.66 118,855 -9.17(-4.73%)
Sep 27, 2021 186.01 194.51 178.97 193.84 106,996 +8.88(+4.80%)
Sep 24, 2021 187.85 190.26 182.06 184.95 113,420 -13.13(-6.63%)
Sep 23, 2021 196.16 198.47 191.52 198.09 89,543 +0.97(+0.49%)
Sep 22, 2021 191.71 201.85 190.12 197.12 144,846 +10.82(+5.81%)
Sep 21, 2021 185.05 188.24 183.50 186.31 68,008 +5.80(+3.21%)
Sep 20, 2021 187.37 192.49 174.81 180.51 238,738 -21.83(-10.79%)
Sep 17, 2021 206.68 208.91 197.51 202.34 111,914 +4.06(+2.05%)
Sep 16, 2021 191.62 200.12 190.53 198.28 116,708 -0.77(-0.39%)
Sep 15, 2021 197.89 199.83 188.62 199.05 191,644 -6.57(-3.19%)
Sep 14, 2021 213.93 214.76 203.88 205.62 120,115 -13.23(-6.05%)
Sep 13, 2021 224.26 224.26 213.83 218.85 112,631 -8.31(-3.66%)
Sep 10, 2021 241.74 243.29 225.90 227.16 117,440 -6.18(-2.65%)
Sep 09, 2021 224.26 235.27 220.21 233.34 125,689 -3.77(-1.59%)
Sep 08, 2021 250.53 251.50 233.24 237.11 151,060 -17.39(-6.83%)
Sep 07, 2021 250.24 258.79 248.70 254.49 133,473 +19.22(+8.17%)
Sep 03, 2021 231.26 237.48 229.86 235.27 111,931 -1.93(-0.81%)
Sep 02, 2021 244.35 244.35 234.59 237.20 147,291 -5.70(-2.35%)
Sep 01, 2021 227.83 247.05 227.83 242.90 197,603 +21.63(+9.78%)
Aug 31, 2021 214.41 221.46 212.96 221.27 122,700 +16.81(+8.22%)
Aug 30, 2021 197.12 206.20 188.10 204.46 126,525 +5.70(+2.87%)
Aug 27, 2021 202.72 202.72 197.03 198.76 77,943 -4.64(-2.28%)
Aug 26, 2021 204.94 209.10 201.85 203.40 80,217 -5.99(-2.86%)
Aug 25, 2021 209.58 209.87 203.01 209.39 126,593 -7.44(-3.43%)
Aug 24, 2021 200.69 218.46 199.92 216.82 237,220 +38.73(+21.75%)
Aug 23, 2021 174.23 178.48 167.09 178.09 137,163 +10.82(+6.47%)
Aug 20, 2021 166.41 177.71 164.67 167.28 168,446 +1.54(+0.93%)
Aug 19, 2021 167.28 170.37 162.26 165.73 172,626 -14.97(-8.28%)
Aug 18, 2021 179.64 184.85 175.20 180.70 97,232 +6.37(+3.66%)
Aug 17, 2021 172.88 181.17 169.78 174.33 103,972 -11.40(-6.14%)
Aug 16, 2021 191.13 192.58 184.08 185.72 104,163 -15.94(-7.90%)
Aug 13, 2021 207.75 208.32 199.92 201.66 77,532 -9.08(-4.31%)
Aug 12, 2021 216.73 216.73 208.23 210.74 62,006 -13.23(-5.91%)
Aug 11, 2021 231.79 231.79 220.69 223.97 48,567 -1.35(-0.60%)
Aug 10, 2021 233.73 235.46 223.59 225.32 71,756 +3.09(+1.39%)
Aug 09, 2021 210.16 223.96 208.60 222.23 67,114 +15.65(+7.57%)
Aug 06, 2021 215.96 216.92 203.59 206.59 61,880 -5.02(-2.37%)
Aug 05, 2021 213.83 215.96 207.17 211.61 68,924 -10.04(-4.53%)
Aug 04, 2021 219.72 228.32 218.37 221.65 50,911 +7.15(+3.33%)
Aug 03, 2021 220.78 221.07 209.87 214.51 84,774 -18.25(-7.84%)
Aug 02, 2021 227.16 234.88 222.31 232.76 89,825 +10.14(+4.56%)
Jul 30, 2021 218.27 228.88 217.98 222.62 68,573 -11.78(-5.03%)
Jul 29, 2021 251.88 252.27 225.71 234.40 150,989 -5.89(-2.45%)
Jul 28, 2021 223.78 242.32 220.88 240.29 149,457 +40.08(+20.02%)
Jul 27, 2021 196.35 205.62 183.55 200.21 197,083 -21.63(-9.75%)
Jul 26, 2021 236.91 247.25 220.40 221.85 136,924 -51.77(-18.92%)
Jul 23, 2021 297.95 298.20 265.98 273.61 90,730 -57.85(-17.45%)
Jul 22, 2021 340.64 340.64 328.67 331.47 7,141 -2.90(-0.87%)
Jul 21, 2021 326.35 335.43 322.39 334.36 12,919 +2.61(+0.79%)
Jul 20, 2021 329.44 333.68 316.79 331.76 9,429 +1.55(+0.47%)
Jul 19, 2021 330.60 332.10 322.68 330.21 27,963 -14.29(-4.15%)
Jul 16, 2021 364.79 364.79 342.38 344.50 11,929 -20.57(-5.63%)
Jul 15, 2021 364.98 375.40 359.10 365.08 29,227 +1.45(+0.40%)
Jul 14, 2021 373.77 375.22 361.21 363.63 13,928 -3.86(-1.05%)
Jul 13, 2021 355.32 377.05 353.20 367.49 22,780 +22.50(+6.52%)
Jul 12, 2021 351.07 351.94 340.06 344.99 17,215 -9.75(-2.75%)
Jul 09, 2021 342.77 356.96 337.07 354.74 34,242 +27.53(+8.41%)
Jul 08, 2021 327.80 330.31 313.89 327.22 34,711 -22.99(-6.56%)
Jul 07, 2021 372.03 373.00 347.69 350.20 26,281 -14.49(-3.97%)
Jul 06, 2021 385.26 385.26 363.53 364.69 29,778 -41.14(-10.14%)
Jul 02, 2021 414.72 415.62 401.97 405.83 11,762 -19.12(-4.50%)
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.