Skip to main content

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

32.61 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 52.15 52.92 50.10 51.88 722,149 -5.97(-10.32%)
Jul 28, 2022 58.92 59.37 54.03 57.85 433,594 -2.06(-3.43%)
Jul 27, 2022 58.91 60.19 56.41 59.91 247,041 +2.37(+4.11%)
Jul 26, 2022 60.11 60.74 57.22 57.54 232,897 -1.82(-3.06%)
Jul 25, 2022 58.25 59.65 57.00 59.36 234,732 +1.44(+2.48%)
Jul 22, 2022 60.84 61.01 57.25 57.92 386,903 -4.16(-6.70%)
Jul 21, 2022 60.29 62.94 60.29 62.08 363,228 +2.12(+3.54%)
Jul 20, 2022 60.34 62.00 58.35 59.96 1,628,421 -0.84(-1.38%)
Jul 19, 2022 59.78 61.08 58.20 60.80 694,510 +2.45(+4.20%)
Jul 18, 2022 58.43 61.09 58.05 58.34 1,569,365 +3.23(+5.85%)
Jul 15, 2022 54.66 55.22 51.57 55.12 754,403 -1.23(-2.18%)
Jul 14, 2022 58.59 58.91 54.94 56.35 553,441 -3.32(-5.57%)
Jul 13, 2022 56.60 61.14 56.03 59.67 428,847 +1.01(+1.73%)
Jul 12, 2022 58.66 60.02 57.03 58.65 340,303 +0.22(+0.38%)
Jul 11, 2022 61.94 61.94 57.95 58.43 926,254 -8.93(-13.26%)
Jul 08, 2022 68.17 69.56 65.93 67.37 796,215 -3.24(-4.58%)
Jul 07, 2022 69.54 71.68 68.28 70.60 1,038,062 +3.51(+5.23%)
Jul 06, 2022 70.42 70.71 64.83 67.09 1,049,236 -5.38(-7.42%)
Jul 05, 2022 69.02 72.47 67.31 72.47 831,800 +0.42(+0.59%)
Jul 01, 2022 69.86 73.07 68.61 72.05 939,641 +1.88(+2.68%)
Jun 30, 2022 68.33 70.55 65.63 70.17 780,954 -1.16(-1.62%)
Jun 29, 2022 72.05 72.52 69.44 71.33 643,369 -1.63(-2.24%)
Jun 28, 2022 75.57 76.89 72.19 72.96 906,259 -0.64(-0.87%)
Jun 27, 2022 77.04 77.35 72.98 73.59 696,126 +0.50(+0.69%)
Jun 24, 2022 71.98 73.46 70.60 73.09 1,010,443 +5.05(+7.42%)
Jun 23, 2022 67.56 70.57 65.24 68.04 1,469,684 +2.98(+4.59%)
Jun 22, 2022 64.72 67.47 63.81 65.06 1,262,377 -4.04(-5.84%)
Jun 21, 2022 68.07 70.41 67.00 69.09 872,601 +4.99(+7.79%)
Jun 17, 2022 67.29 68.62 61.85 64.10 994,512 +3.54(+5.85%)
Jun 16, 2022 60.97 62.83 58.82 60.56 1,289,822 -6.82(-10.12%)
Jun 15, 2022 67.32 68.53 64.07 67.37 829,415 +2.27(+3.49%)
Jun 14, 2022 61.04 65.96 60.70 65.11 1,724,409 +7.45(+12.91%)
Jun 13, 2022 60.44 62.00 55.51 57.66 1,561,929 -9.46(-14.09%)
Jun 10, 2022 69.53 71.86 65.56 67.11 1,564,089 +0.24(+0.36%)
Jun 09, 2022 71.00 72.11 66.64 66.87 1,619,339 -10.14(-13.17%)
Jun 08, 2022 73.61 78.15 72.26 77.01 2,146,337 +8.03(+11.63%)
Jun 07, 2022 64.00 69.26 63.45 68.99 1,627,568 +5.30(+8.33%)
Jun 06, 2022 66.80 68.09 62.69 63.69 1,958,928 +5.30(+9.08%)
Jun 03, 2022 59.21 60.40 57.26 58.38 2,313,740 -3.21(-5.21%)
Jun 02, 2022 56.33 62.00 56.31 61.59 2,985,901 +6.13(+11.06%)
Jun 01, 2022 58.86 59.40 54.03 55.46 1,565,972 -2.27(-3.93%)
May 31, 2022 59.17 59.73 56.79 57.73 2,231,476 +4.90(+9.27%)
May 27, 2022 51.86 52.83 48.96 52.83 642,347 +1.55(+3.01%)
May 26, 2022 46.36 51.67 45.88 51.28 789,898 +6.86(+15.43%)
May 25, 2022 43.75 45.01 43.08 44.43 466,307 +2.12(+5.02%)
May 24, 2022 46.36 46.65 41.14 42.30 944,737 -6.66(-13.61%)
May 23, 2022 50.61 50.61 47.90 48.97 582,936 -1.35(-2.69%)
May 20, 2022 54.09 55.29 47.81 50.32 989,391 -1.74(-3.34%)
May 19, 2022 49.55 53.30 49.55 52.06 715,541 +2.80(+5.69%)
May 18, 2022 50.13 52.83 48.68 49.26 668,569 -3.19(-6.08%)
May 17, 2022 54.86 55.82 50.51 52.44 1,081,881 +2.99(+6.05%)
May 16, 2022 49.26 51.28 47.81 49.45 609,641 +0.48(+0.99%)
May 13, 2022 45.78 49.40 45.59 48.97 801,852 +5.99(+13.93%)
May 12, 2022 41.43 45.20 39.02 42.98 910,783 +1.06(+2.53%)
May 11, 2022 45.01 46.94 41.63 41.92 822,634 -0.77(-1.81%)
May 10, 2022 43.65 44.43 40.76 42.69 815,652 +2.32(+5.74%)
May 09, 2022 43.56 44.43 39.98 40.37 815,884 -5.99(-12.92%)
May 06, 2022 50.32 50.42 46.07 46.36 789,872 -5.22(-10.11%)
May 05, 2022 55.05 56.11 49.74 51.57 956,277 -8.11(-13.59%)
May 04, 2022 55.05 60.27 53.41 59.69 822,321 +0.58(+0.98%)
May 03, 2022 59.40 61.38 57.95 59.11 669,985 +0.48(+0.82%)
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.