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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.39	33.57	32.23	33.17	881,056	+0.89(+2.74%)
Dec 28, 2023	32.01	32.89	31.96	32.29	928,117	+1.61(+5.26%)
Dec 27, 2023	30.86	30.96	30.22	30.67	477,179	-0.04(-0.13%)
Dec 26, 2023	31.01	31.56	30.49	30.71	652,807	+0.39(+1.28%)
Dec 22, 2023	29.46	30.59	28.90	30.32	1,680,802	-2.72(-8.23%)
Dec 21, 2023	32.04	33.07	31.67	33.04	491,585	+2.09(+6.75%)
Dec 20, 2023	31.79	32.16	30.87	30.95	745,524	-1.82(-5.57%)
Dec 19, 2023	32.27	33.05	32.13	32.78	453,192	+0.74(+2.30%)
Dec 18, 2023	32.76	32.77	31.84	32.04	570,612	-1.10(-3.31%)
Dec 15, 2023	33.85	34.04	32.94	33.14	1,136,497	+0.03(+0.09%)
Dec 14, 2023	32.41	33.32	32.27	33.11	586,884	+0.83(+2.58%)
Dec 13, 2023	31.73	32.28	30.92	32.28	588,116	-0.32(-0.99%)
Dec 12, 2023	32.00	32.64	31.64	32.60	333,926	+0.71(+2.21%)
Dec 11, 2023	31.19	32.04	30.68	31.89	327,404	+0.34(+1.09%)
Dec 08, 2023	31.58	32.01	31.42	31.55	190,215	-0.63(-1.95%)
Dec 07, 2023	32.10	32.39	31.85	32.18	216,102	+0.43(+1.36%)
Dec 06, 2023	32.50	32.84	31.75	31.75	402,148	-0.07(-0.22%)
Dec 05, 2023	30.94	31.82	30.89	31.82	493,821	-0.41(-1.28%)
Dec 04, 2023	32.59	32.82	31.97	32.23	714,233	-1.78(-5.22%)
Dec 01, 2023	33.62	34.07	33.10	34.00	347,130	-1.01(-2.89%)
Nov 30, 2023	34.65	35.04	33.60	35.01	459,389	+0.68(+1.97%)
Nov 29, 2023	34.35	35.05	34.13	34.34	466,818	-1.33(-3.74%)
Nov 28, 2023	35.44	36.04	35.11	35.67	472,840	+0.74(+2.11%)
Nov 27, 2023	35.57	35.57	34.88	34.93	304,296	-1.30(-3.60%)
Nov 24, 2023	34.75	36.34	34.63	36.24	280,084	+1.06(+3.01%)
Nov 22, 2023	35.49	35.67	34.58	35.18	325,444	+0.30(+0.87%)
Nov 21, 2023	35.12	35.86	34.52	34.88	809,360	-1.80(-4.92%)
Nov 20, 2023	34.82	37.09	34.77	36.68	1,196,680	+2.51(+7.35%)
Nov 17, 2023	33.63	34.44	33.45	34.17	724,605	+0.25(+0.72%)
Nov 16, 2023	33.59	35.07	32.88	33.92	1,386,870	-2.95(-8.01%)
Nov 15, 2023	36.11	37.84	35.71	36.88	1,182,297	+2.35(+6.82%)
Nov 14, 2023	34.33	34.81	33.52	34.52	762,537	+1.32(+3.99%)
Nov 13, 2023	33.32	33.83	32.52	33.20	542,916	+0.76(+2.33%)
Nov 10, 2023	32.00	32.57	31.58	32.44	585,403	+0.13(+0.39%)
Nov 09, 2023	33.39	33.81	32.20	32.32	502,482	-1.34(-3.99%)
Nov 08, 2023	33.51	34.36	33.34	33.66	333,077	-0.02(-0.06%)
Nov 07, 2023	33.49	33.97	32.62	33.68	671,865	-0.16(-0.46%)
Nov 06, 2023	34.81	34.93	33.65	33.84	497,307	+0.26(+0.79%)
Nov 03, 2023	32.59	33.84	32.59	33.57	1,101,380	+2.49(+8.02%)
Nov 02, 2023	31.24	31.30	30.51	31.08	628,810	+0.66(+2.16%)
Nov 01, 2023	30.20	30.47	29.72	30.42	246,016	-0.17(-0.54%)
Oct 31, 2023	30.93	31.18	29.60	30.59	637,664	-1.34(-4.21%)
Oct 30, 2023	32.73	32.84	31.57	31.93	425,513	+0.28(+0.90%)
Oct 27, 2023	32.51	32.89	31.51	31.65	566,709	+0.43(+1.38%)
Oct 26, 2023	31.19	31.79	30.77	31.22	525,710	+0.01(+0.03%)
Oct 25, 2023	31.13	31.91	30.75	31.21	495,954	-1.70(-5.16%)
Oct 24, 2023	30.75	33.36	30.75	32.90	747,286	+2.52(+8.30%)
Oct 23, 2023	29.42	30.74	28.94	30.38	459,276	+0.55(+1.84%)
Oct 20, 2023	30.14	30.47	29.76	29.83	868,152	-1.09(-3.52%)
Oct 19, 2023	31.18	31.60	30.85	30.92	488,311	-1.06(-3.31%)
Oct 18, 2023	32.35	32.75	31.83	31.98	465,348	-1.40(-4.20%)
Oct 17, 2023	32.87	33.92	32.69	33.38	285,834	-0.90(-2.63%)
Oct 16, 2023	33.32	34.65	32.64	34.29	369,046	+0.52(+1.54%)
Oct 13, 2023	33.98	34.71	33.57	33.77	360,749	-0.81(-2.35%)
Oct 12, 2023	37.25	37.33	34.31	34.58	591,884	-2.83(-7.58%)
Oct 11, 2023	37.96	38.50	36.93	37.42	550,237	+0.44(+1.19%)
Oct 10, 2023	35.55	37.25	35.49	36.97	705,058	+2.36(+6.83%)
Oct 09, 2023	33.77	34.61	33.76	34.61	289,302	-0.14(-0.40%)
Oct 06, 2023	32.81	35.05	32.81	34.75	584,640	+2.29(+7.04%)
Oct 05, 2023	32.11	32.48	31.69	32.46	156,406	+0.28(+0.88%)
Oct 04, 2023	32.36	32.54	31.95	32.18	324,676	-0.66(-2.00%)
Oct 03, 2023	32.73	33.30	32.54	32.84	608,086	-1.39(-4.07%)
Oct 02, 2023	34.01	34.61	33.70	34.23	205,984	-0.05(-0.14%)
Sep 29, 2023	34.96	35.20	34.11	34.28	354,937	+0.92(+2.76%)
Sep 28, 2023	32.62	33.55	32.54	33.36	323,188	-0.24(-0.70%)
Sep 27, 2023	33.51	33.85	33.00	33.59	558,563	+0.36(+1.09%)
Sep 26, 2023	33.23	33.84	33.18	33.23	208,256	-0.92(-2.70%)
Sep 25, 2023	32.76	34.16	33.93	34.15	442,553	-0.51(-1.47%)
Sep 22, 2023	35.06	35.25	34.33	34.66	816,460	+2.33(+7.22%)
Sep 21, 2023	32.21	32.66	31.92	32.33	1,175,932	-1.44(-4.27%)
Sep 20, 2023	34.50	34.96	33.69	33.77	690,415	-1.02(-2.93%)
Sep 19, 2023	34.79	35.50	34.57	34.79	295,301	-0.37(-1.05%)
Sep 18, 2023	34.60	35.28	34.12	35.16	357,441	-0.16(-0.44%)
Sep 15, 2023	35.72	36.11	35.08	35.31	594,811	-0.50(-1.39%)
Sep 14, 2023	36.20	36.40	35.45	35.81	452,426	+0.36(+1.02%)
Sep 13, 2023	35.44	35.84	35.25	35.45	378,506	-0.51(-1.41%)
Sep 12, 2023	35.91	36.88	35.77	35.96	340,332	-0.16(-0.43%)
Sep 11, 2023	36.39	36.75	35.66	36.11	539,589	+1.21(+3.47%)
Sep 08, 2023	35.19	35.45	34.31	34.90	475,177	-0.42(-1.19%)
Sep 07, 2023	36.10	36.10	34.61	35.32	965,072	-3.21(-8.33%)
Sep 06, 2023	38.54	39.86	38.06	38.53	488,305	-0.11(-0.28%)
Sep 05, 2023	39.01	39.18	38.12	38.64	626,750	-2.17(-5.31%)
Sep 01, 2023	39.73	42.31	39.68	40.81	1,055,581	+2.62(+6.85%)
Aug 31, 2023	38.56	39.11	37.71	38.19	743,293	-0.72(-1.86%)
Aug 30, 2023	38.04	39.31	37.97	38.91	513,034	-0.63(-1.60%)
Aug 29, 2023	38.93	40.28	38.12	39.55	811,510	+2.34(+6.30%)
Aug 28, 2023	36.41	37.59	36.11	37.20	577,212	+1.93(+5.48%)
Aug 25, 2023	35.65	35.65	33.87	35.27	732,625	-0.30(-0.85%)
Aug 24, 2023	36.38	36.97	35.54	35.57	677,147	+0.30(+0.86%)
Aug 23, 2023	34.47	35.56	34.35	35.27	766,299	+1.24(+3.64%)
Aug 22, 2023	34.99	34.99	33.58	34.03	538,513	+0.36(+1.07%)
Aug 21, 2023	33.11	33.96	32.84	33.67	589,895	-0.03(-0.09%)
Aug 18, 2023	33.56	34.05	33.05	33.70	823,553	-2.58(-7.10%)
Aug 17, 2023	37.65	37.68	36.06	36.28	527,201	+0.71(+2.00%)
Aug 16, 2023	35.33	36.50	34.87	35.56	656,007	-1.32(-3.57%)
Aug 15, 2023	37.71	37.84	36.45	36.88	640,883	-1.59(-4.13%)
Aug 14, 2023	38.00	38.92	37.23	38.47	471,563	-0.23(-0.61%)
Aug 11, 2023	39.54	39.63	37.84	38.71	1,097,086	-3.56(-8.43%)
Aug 10, 2023	43.44	45.13	41.85	42.27	1,090,255	+0.85(+2.05%)
Aug 09, 2023	42.02	42.26	40.52	41.42	489,237	+0.59(+1.43%)
Aug 08, 2023	40.04	40.96	39.18	40.84	612,569	-1.76(-4.12%)
Aug 07, 2023	44.16	44.24	41.63	42.59	543,110	-1.31(-2.98%)
Aug 04, 2023	44.84	45.44	43.68	43.90	570,648	-0.82(-1.83%)
Aug 03, 2023	43.41	45.28	43.37	44.72	952,679	+3.31(+7.99%)
Aug 02, 2023	43.43	43.43	40.77	41.41	1,241,878	-4.16(-9.12%)
Aug 01, 2023	46.20	47.14	45.51	45.57	638,435	-2.54(-5.27%)
Jul 31, 2023	47.15	48.52	46.50	48.11	861,344	+0.61(+1.29%)
Jul 28, 2023	45.17	47.61	45.15	47.49	1,390,156	+6.05(+14.60%)
Jul 27, 2023	43.49	43.55	41.22	41.44	930,734	-1.84(-4.26%)
Jul 26, 2023	41.25	43.59	41.25	43.28	726,583	+2.04(+4.95%)
Jul 25, 2023	43.30	43.82	41.13	41.25	1,125,790	+0.00(+0.00%)
Jul 24, 2023	37.58	42.33	37.18	41.25	1,584,631	+3.45(+9.11%)
Jul 21, 2023	38.72	38.83	37.58	37.80	571,632	+0.20(+0.55%)
Jul 20, 2023	37.58	38.32	37.25	37.59	626,444	-0.57(-1.48%)
Jul 19, 2023	39.15	39.97	38.11	38.16	1,125,669	+0.85(+2.28%)
Jul 18, 2023	38.88	38.89	36.65	37.31	1,316,717	-3.14(-7.77%)
Jul 17, 2023	39.46	40.65	38.80	40.45	631,877	-0.41(-1.00%)
Jul 14, 2023	41.84	41.91	40.53	40.86	716,515	-2.62(-6.02%)
Jul 13, 2023	42.25	43.58	41.99	43.48	892,582	+2.91(+7.17%)
Jul 12, 2023	40.02	41.11	39.24	40.57	809,374	+3.05(+8.11%)
Jul 11, 2023	36.87	37.67	36.02	37.53	425,899	+0.98(+2.67%)
Jul 10, 2023	35.44	36.81	35.23	36.55	471,724	+0.25(+0.70%)
Jul 07, 2023	34.66	36.78	34.53	36.30	587,465	+2.49(+7.36%)
Jul 06, 2023	34.27	34.97	33.46	33.81	534,514	-2.23(-6.18%)
Jul 05, 2023	36.18	36.23	35.54	36.03	291,733	-0.66(-1.81%)
Jul 03, 2023	36.75	37.64	36.35	36.70	388,664	+1.67(+4.76%)
Jun 30, 2023	35.07	35.57	34.45	35.03	285,736	+0.37(+1.07%)
Jun 29, 2023	34.80	35.13	34.24	34.66	428,525	-1.57(-4.34%)
Jun 28, 2023	36.44	36.44	35.37	36.23	309,657	-0.96(-2.57%)
Jun 27, 2023	36.82	37.38	36.56	37.19	492,890	+2.18(+6.22%)
Jun 26, 2023	35.26	35.98	34.99	35.01	299,288	+0.35(+1.01%)
Jun 23, 2023	35.38	35.45	34.17	34.66	519,109	-2.08(-5.66%)
Jun 22, 2023	36.68	37.03	35.71	36.74	411,481	-0.12(-0.32%)
Jun 21, 2023	36.89	38.05	36.60	36.85	593,006	-1.04(-2.75%)
Jun 20, 2023	39.71	40.11	37.57	37.90	944,325	-4.51(-10.63%)
Jun 16, 2023	44.36	44.38	41.55	42.41	589,689	-0.90(-2.09%)
Jun 15, 2023	43.39	43.77	42.37	43.31	705,518	+5.60(+14.84%)
May 08, 2023	38.07	38.07	37.00	37.71	198,707	-0.64(-1.67%)
May 05, 2023	37.98	38.51	37.31	38.35	165,269	+0.99(+2.65%)
May 04, 2023	36.65	38.11	36.54	37.36	227,036	+1.19(+3.28%)
May 03, 2023	36.08	36.69	35.47	36.18	180,658	-0.11(-0.29%)
May 02, 2023	38.10	38.10	35.49	36.28	296,543	-2.75(-7.04%)
May 01, 2023	38.81	39.89	38.78	39.03	104,197	-0.30(-0.77%)
Apr 28, 2023	38.27	39.62	37.96	39.34	253,802	+0.83(+2.14%)
Apr 27, 2023	37.62	38.95	37.23	38.51	192,791	+1.11(+2.96%)
Apr 26, 2023	37.99	38.43	37.24	37.40	243,876	+1.46(+4.05%)
Apr 25, 2023	36.87	36.89	35.57	35.94	406,450	-2.59(-6.73%)
Apr 24, 2023	39.94	40.12	38.02	38.54	320,443	-1.87(-4.62%)
Apr 21, 2023	40.90	41.13	39.82	40.40	384,045	-1.78(-4.22%)
Apr 20, 2023	43.19	43.80	41.72	42.18	204,804	-0.99(-2.30%)
Apr 19, 2023	42.77	43.33	42.58	43.17	284,807	-1.43(-3.20%)
Apr 18, 2023	45.12	45.47	44.23	44.60	188,817	-0.05(-0.11%)
Apr 17, 2023	44.16	44.68	43.72	44.65	284,027	+2.47(+5.85%)
Apr 14, 2023	42.70	43.39	41.84	42.18	292,561	-1.55(-3.53%)
Apr 13, 2023	43.39	44.23	43.30	43.73	280,302	+2.18(+5.24%)
Apr 12, 2023	44.21	44.52	41.26	41.55	628,299	-4.10(-8.98%)
Apr 11, 2023	46.84	47.05	45.52	45.65	310,372	-0.23(-0.51%)
Apr 10, 2023	45.68	46.54	45.33	45.88	313,987	-1.13(-2.40%)
Apr 06, 2023	45.86	47.37	45.22	47.01	277,219	+1.42(+3.11%)
Apr 05, 2023	47.42	47.52	44.91	45.59	280,896	-2.42(-5.04%)
Apr 04, 2023	48.10	48.59	46.84	48.01	398,035	-1.26(-2.56%)
Apr 03, 2023	49.07	49.98	48.49	49.28	277,162	-0.26(-0.53%)
Mar 31, 2023	50.36	50.97	49.08	49.54	300,560	-1.68(-3.28%)
Mar 30, 2023	49.85	52.12	49.81	51.22	549,162	+1.74(+3.52%)
Mar 29, 2023	48.41	49.76	47.31	49.48	344,518	+0.71(+1.45%)
Mar 28, 2023	47.78	49.14	47.05	48.77	737,163	+3.76(+8.35%)
Mar 27, 2023	45.18	45.52	44.02	45.01	423,210	-1.97(-4.20%)
Mar 24, 2023	46.06	48.53	46.04	46.98	499,582	+0.11(+0.23%)
Mar 23, 2023	46.97	48.82	45.80	46.88	1,120,777	+4.02(+9.39%)
Mar 22, 2023	44.40	44.58	42.81	42.85	360,621	-0.67(-1.54%)
Mar 21, 2023	43.25	44.05	42.53	43.52	468,445	+1.27(+2.99%)
Mar 20, 2023	41.38	43.48	40.05	42.26	734,801	-0.96(-2.22%)
Mar 17, 2023	44.36	44.63	42.13	43.22	523,896	+0.15(+0.34%)
Mar 16, 2023	40.49	43.21	40.35	43.07	468,614	+2.28(+5.59%)
Mar 15, 2023	40.78	41.47	39.35	40.79	642,514	-2.37(-5.49%)
Mar 14, 2023	41.93	43.21	41.24	43.16	714,575	+0.78(+1.83%)
Mar 13, 2023	41.18	43.26	40.54	42.38	642,545	+1.21(+2.95%)
Mar 10, 2023	40.75	42.11	40.05	41.17	734,789	+0.37(+0.90%)
Mar 09, 2023	43.47	43.47	40.49	40.80	958,022	-4.99(-10.89%)
Mar 08, 2023	45.32	45.98	44.52	45.79	359,227	-0.88(-1.89%)
Mar 07, 2023	48.38	48.38	46.26	46.67	409,169	-3.00(-6.04%)
Mar 06, 2023	50.92	51.30	49.45	49.67	303,750	-2.33(-4.48%)
Mar 03, 2023	51.66	52.32	51.25	52.00	500,339	+0.53(+1.04%)
Mar 02, 2023	47.98	51.57	47.55	51.47	875,578	+3.12(+6.46%)
Mar 01, 2023	49.20	49.56	47.81	48.34	616,075	+3.87(+8.71%)
Feb 28, 2023	44.00	45.61	43.71	44.47	300,154	-0.69(-1.53%)
Feb 27, 2023	45.37	45.74	44.46	45.16	326,869	+1.59(+3.65%)
Feb 24, 2023	43.76	44.85	42.77	43.57	656,845	-3.53(-7.50%)
Feb 23, 2023	50.40	50.60	46.26	47.10	589,422	-0.55(-1.16%)
Feb 22, 2023	48.71	49.16	46.93	47.65	421,898	+0.20(+0.43%)
Feb 21, 2023	48.13	49.14	46.83	47.45	564,302	-3.60(-7.05%)
Feb 17, 2023	52.06	52.21	50.46	51.05	559,677	-3.69(-6.74%)
Feb 16, 2023	53.90	55.71	53.34	54.74	408,795	+0.64(+1.18%)
Feb 15, 2023	52.40	54.11	52.24	54.10	460,467	-0.62(-1.13%)
Feb 14, 2023	53.71	55.17	52.96	54.72	288,789	-1.25(-2.24%)
Feb 13, 2023	55.02	56.78	54.61	55.97	405,233	+3.13(+5.93%)
Feb 10, 2023	54.34	54.81	52.09	52.83	591,515	-4.74(-8.23%)
Feb 09, 2023	58.92	59.52	57.12	57.57	609,944	+2.40(+4.34%)
Feb 08, 2023	56.57	57.04	54.67	55.17	339,767	-2.66(-4.60%)
Feb 07, 2023	57.91	58.59	55.84	57.83	711,219	+1.91(+3.42%)
Feb 06, 2023	55.28	56.76	53.56	55.92	1,021,761	-2.82(-4.81%)
Feb 03, 2023	60.88	62.38	58.52	58.74	582,237	-3.94(-6.28%)
Feb 02, 2023	65.05	65.11	61.72	62.68	605,388	-2.69(-4.11%)
Feb 01, 2023	63.69	66.29	62.47	65.37	776,296	+4.56(+7.50%)
Jan 31, 2023	60.32	62.97	60.22	60.81	432,335	-0.82(-1.32%)
Jan 30, 2023	62.01	62.97	59.06	61.63	928,949	-6.61(-9.68%)
Jan 27, 2023	69.38	69.55	66.32	68.23	611,081	-1.28(-1.84%)
Jan 26, 2023	67.97	69.56	66.52	69.51	1,026,896	+3.78(+5.76%)
Jan 25, 2023	64.23	65.77	62.74	65.73	587,952	+0.47(+0.71%)
Jan 24, 2023	64.04	65.39	63.55	65.26	595,223	-0.62(-0.94%)
Jan 23, 2023	65.99	66.86	64.52	65.88	577,767	+1.33(+2.06%)
Jan 20, 2023	63.97	65.16	62.83	64.56	514,171	+3.32(+5.42%)
Jan 19, 2023	60.23	62.62	60.17	61.24	537,062	+1.94(+3.27%)
Jan 18, 2023	63.80	64.27	59.10	59.30	610,359	-3.12(-5.01%)
Jan 17, 2023	64.04	64.92	61.40	62.42	569,125	-4.22(-6.33%)
Jan 13, 2023	64.22	66.91	64.22	66.64	563,393	+3.51(+5.56%)
Jan 12, 2023	62.95	63.66	60.49	63.13	711,034	-1.92(-2.95%)
Jan 11, 2023	65.44	66.18	63.67	65.05	517,918	-0.73(-1.11%)
Jan 10, 2023	65.02	66.08	63.38	65.78	431,184	+1.61(+2.51%)
Jan 09, 2023	66.33	66.82	63.39	64.17	1,008,228	+0.12(+0.18%)
Jan 06, 2023	62.35	64.28	60.35	64.05	626,499	-0.77(-1.18%)
Jan 05, 2023	61.52	65.30	60.42	64.82	872,195	+0.71(+1.10%)
Jan 04, 2023	59.86	64.24	59.19	64.11	1,340,477	+9.61(+17.63%)