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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.24	33.41	32.08	33.02	885,171	+0.88(+2.74%)
Dec 28, 2023	31.86	32.74	31.81	32.13	932,452	+1.61(+5.26%)
Dec 27, 2023	30.72	30.82	30.08	30.53	479,408	-0.04(-0.13%)
Dec 26, 2023	30.87	31.41	30.35	30.57	655,856	+0.39(+1.28%)
Dec 22, 2023	29.32	30.45	28.77	30.18	1,688,653	-2.71(-8.23%)
Dec 21, 2023	31.89	32.92	31.52	32.89	493,881	+2.08(+6.75%)
Dec 20, 2023	31.64	32.01	30.73	30.81	749,006	-1.82(-5.57%)
Dec 19, 2023	32.12	32.90	31.98	32.62	455,309	+0.73(+2.30%)
Dec 18, 2023	32.60	32.61	31.69	31.89	573,277	-1.09(-3.31%)
Dec 15, 2023	33.69	33.88	32.79	32.99	1,141,805	+0.03(+0.09%)
Dec 14, 2023	32.26	33.16	32.12	32.96	589,626	+0.83(+2.58%)
Dec 13, 2023	31.58	32.13	30.78	32.13	590,863	-0.32(-0.99%)
Dec 12, 2023	31.85	32.49	31.49	32.45	335,486	+0.70(+2.21%)
Dec 11, 2023	31.04	31.89	30.54	31.75	328,933	+0.34(+1.09%)
Dec 08, 2023	31.43	31.86	31.28	31.40	191,103	-0.62(-1.95%)
Dec 07, 2023	31.95	32.24	31.71	32.03	217,112	+0.43(+1.36%)
Dec 06, 2023	32.35	32.68	31.60	31.60	404,027	-0.07(-0.22%)
Dec 05, 2023	30.80	31.67	30.75	31.67	496,127	-0.41(-1.28%)
Dec 04, 2023	32.44	32.67	31.82	32.08	717,569	-1.77(-5.22%)
Dec 01, 2023	33.46	33.91	32.95	33.84	348,752	-1.01(-2.88%)
Nov 30, 2023	34.49	34.88	33.44	34.85	461,535	+0.67(+1.97%)
Nov 29, 2023	34.19	34.89	33.97	34.18	468,999	-1.33(-3.74%)
Nov 28, 2023	35.28	35.88	34.95	35.50	475,049	+0.73(+2.11%)
Nov 27, 2023	35.41	35.41	34.71	34.77	305,717	-1.30(-3.60%)
Nov 24, 2023	34.59	36.17	34.47	36.07	281,392	+1.05(+3.01%)
Nov 22, 2023	35.33	35.50	34.42	35.02	326,964	+0.30(+0.87%)
Nov 21, 2023	34.96	35.69	34.36	34.71	813,140	-1.80(-4.92%)
Nov 20, 2023	34.65	36.92	34.61	36.51	1,202,270	+2.50(+7.35%)
Nov 17, 2023	33.47	34.28	33.29	34.01	727,990	+0.24(+0.72%)
Nov 16, 2023	33.43	34.91	32.73	33.77	1,393,348	-2.94(-8.01%)
Nov 15, 2023	35.94	37.66	35.54	36.70	1,187,820	+2.34(+6.82%)
Nov 14, 2023	34.17	34.65	33.37	34.36	766,099	+1.32(+3.99%)
Nov 13, 2023	33.16	33.67	32.37	33.04	545,452	+0.75(+2.33%)
Nov 10, 2023	31.85	32.42	31.43	32.29	588,137	+0.13(+0.39%)
Nov 09, 2023	33.24	33.65	32.05	32.17	504,829	-1.34(-3.99%)
Nov 08, 2023	33.36	34.20	33.18	33.50	334,633	-0.02(-0.06%)
Nov 07, 2023	33.34	33.81	32.47	33.52	675,003	-0.16(-0.46%)
Nov 06, 2023	34.65	34.77	33.49	33.68	499,630	+0.26(+0.79%)
Nov 03, 2023	32.44	33.68	32.44	33.41	1,106,524	+2.48(+8.02%)
Nov 02, 2023	31.09	31.15	30.37	30.94	631,747	+0.65(+2.16%)
Nov 01, 2023	30.06	30.33	29.58	30.28	247,165	-0.17(-0.54%)
Oct 31, 2023	30.79	31.03	29.46	30.45	640,642	-1.34(-4.21%)
Oct 30, 2023	32.58	32.69	31.42	31.78	427,501	+0.28(+0.90%)
Oct 27, 2023	32.36	32.74	31.36	31.50	569,356	+0.43(+1.38%)
Oct 26, 2023	31.04	31.64	30.62	31.07	528,165	+0.01(+0.03%)
Oct 25, 2023	30.98	31.77	30.60	31.06	498,271	-1.69(-5.16%)
Oct 24, 2023	30.60	33.21	30.60	32.75	750,776	+2.51(+8.30%)
Oct 23, 2023	29.29	30.59	28.81	30.24	461,421	+0.55(+1.84%)
Oct 20, 2023	30.00	30.33	29.62	29.70	872,207	-1.08(-3.52%)
Oct 19, 2023	31.03	31.45	30.71	30.78	490,592	-1.05(-3.31%)
Oct 18, 2023	32.20	32.59	31.68	31.83	467,521	-1.40(-4.20%)
Oct 17, 2023	32.71	33.76	32.54	33.23	287,170	-0.90(-2.63%)
Oct 16, 2023	33.16	34.49	32.49	34.13	370,770	+0.52(+1.54%)
Oct 13, 2023	33.83	34.55	33.41	33.61	362,434	-0.81(-2.35%)
Oct 12, 2023	37.08	37.15	34.15	34.42	594,648	-2.82(-7.58%)
Oct 11, 2023	37.79	38.33	36.75	37.24	552,807	+0.44(+1.19%)
Oct 10, 2023	35.39	37.08	35.33	36.80	708,351	+2.35(+6.83%)
Oct 09, 2023	33.61	34.45	33.60	34.45	290,653	-0.14(-0.40%)
Oct 06, 2023	32.65	34.89	32.65	34.59	587,371	+2.27(+7.04%)
Oct 05, 2023	31.96	32.33	31.54	32.31	157,137	+0.28(+0.88%)
Oct 04, 2023	32.21	32.39	31.80	32.03	326,193	-0.65(-2.00%)
Oct 03, 2023	32.58	33.14	32.39	32.68	610,927	-1.39(-4.07%)
Oct 02, 2023	33.85	34.45	33.54	34.07	206,947	-0.05(-0.14%)
Sep 29, 2023	34.80	35.04	33.95	34.12	356,594	+0.92(+2.76%)
Sep 28, 2023	32.47	33.39	32.39	33.20	324,698	-0.23(-0.70%)
Sep 27, 2023	33.36	33.69	32.85	33.43	561,172	+0.36(+1.09%)
Sep 26, 2023	33.07	33.68	33.03	33.07	209,229	-0.92(-2.70%)
Sep 25, 2023	32.60	34.00	33.78	33.99	444,620	-0.51(-1.47%)
Sep 22, 2023	34.90	35.08	34.17	34.50	820,274	+2.32(+7.22%)
Sep 21, 2023	32.06	32.50	31.77	32.18	1,181,424	-1.44(-4.27%)
Sep 20, 2023	34.34	34.80	33.53	33.61	693,640	-1.02(-2.93%)
Sep 19, 2023	34.63	35.34	34.41	34.63	296,680	-0.37(-1.05%)
Sep 18, 2023	34.44	35.12	33.96	34.99	359,111	-0.16(-0.44%)
Sep 15, 2023	35.55	35.94	34.91	35.15	597,589	-0.50(-1.39%)
Sep 14, 2023	36.03	36.23	35.28	35.64	454,540	+0.36(+1.02%)
Sep 13, 2023	35.27	35.67	35.09	35.28	380,274	-0.51(-1.41%)
Sep 12, 2023	35.74	36.71	35.60	35.79	341,922	-0.16(-0.43%)
Sep 11, 2023	36.23	36.58	35.50	35.94	542,109	+1.20(+3.47%)
Sep 08, 2023	35.03	35.29	34.15	34.74	477,396	-0.42(-1.19%)
Sep 07, 2023	35.93	35.93	34.45	35.16	969,580	-3.20(-8.33%)
Sep 06, 2023	38.36	39.67	37.89	38.35	490,586	-0.11(-0.28%)
Sep 05, 2023	38.83	38.99	37.94	38.46	629,677	-2.16(-5.31%)
Sep 01, 2023	39.55	42.11	39.50	40.62	1,060,511	+2.60(+6.85%)
Aug 31, 2023	38.38	38.93	37.54	38.01	746,765	-0.72(-1.86%)
Aug 30, 2023	37.87	39.13	37.79	38.73	515,430	-0.63(-1.60%)
Aug 29, 2023	38.75	40.09	37.94	39.36	815,300	+2.33(+6.30%)
Aug 28, 2023	36.24	37.41	35.94	37.03	579,908	+1.92(+5.48%)
Aug 25, 2023	35.49	35.49	33.71	35.11	736,047	-0.30(-0.85%)
Aug 24, 2023	36.21	36.80	35.37	35.41	680,310	+0.30(+0.86%)
Aug 23, 2023	34.31	35.40	34.20	35.11	769,878	+1.23(+3.64%)
Aug 22, 2023	34.83	34.83	33.43	33.87	541,028	+0.36(+1.07%)
Aug 21, 2023	32.95	33.81	32.69	33.52	592,650	-0.03(-0.09%)
Aug 18, 2023	33.41	33.89	32.89	33.54	827,400	-2.56(-7.10%)
Aug 17, 2023	37.48	37.51	35.90	36.11	529,664	+0.71(+2.00%)
Aug 16, 2023	35.17	36.33	34.70	35.40	659,071	-1.31(-3.57%)
Aug 15, 2023	37.54	37.66	36.28	36.71	643,877	-1.58(-4.14%)
Aug 14, 2023	37.82	38.74	37.06	38.29	473,766	-0.23(-0.61%)
Aug 11, 2023	39.35	39.45	37.66	38.53	1,102,210	-3.55(-8.43%)
Aug 10, 2023	43.24	44.92	41.66	42.07	1,095,347	+0.85(+2.05%)
Aug 09, 2023	41.82	42.06	40.33	41.23	491,523	+0.58(+1.43%)
Aug 08, 2023	39.86	40.77	38.99	40.65	615,430	-1.75(-4.12%)
Aug 07, 2023	43.96	44.04	41.43	42.39	545,647	-1.30(-2.98%)
Aug 04, 2023	44.63	45.23	43.47	43.70	573,314	-0.82(-1.83%)
Aug 03, 2023	43.21	45.07	43.17	44.51	957,129	+3.29(+7.99%)
Aug 02, 2023	43.23	43.23	40.58	41.22	1,247,678	-4.14(-9.12%)
Aug 01, 2023	45.99	46.92	45.30	45.36	641,417	-2.53(-5.27%)
Jul 31, 2023	46.93	48.29	46.28	47.88	865,368	+0.61(+1.29%)
Jul 28, 2023	44.96	47.39	44.94	47.27	1,396,649	+6.02(+14.60%)
Jul 27, 2023	43.29	43.35	41.03	41.25	935,081	-1.84(-4.26%)
Jul 26, 2023	41.06	43.38	41.06	43.08	729,977	+2.03(+4.95%)
Jul 25, 2023	43.10	43.62	40.94	41.05	1,131,048	+0.00(+0.00%)
Jul 24, 2023	37.40	42.13	37.00	41.05	1,592,032	+3.43(+9.11%)
Jul 21, 2023	38.54	38.65	37.40	37.62	574,302	+0.20(+0.55%)
Jul 20, 2023	37.40	38.14	37.08	37.42	629,370	-0.56(-1.48%)
Jul 19, 2023	38.96	39.78	37.94	37.98	1,130,927	+0.85(+2.28%)
Jul 18, 2023	38.70	38.71	36.48	37.14	1,322,867	-3.13(-7.77%)
Jul 17, 2023	39.28	40.46	38.62	40.27	634,828	-0.41(-1.00%)
Jul 14, 2023	41.65	41.71	40.34	40.67	719,862	-2.60(-6.02%)
Jul 13, 2023	42.05	43.38	41.79	43.28	896,751	+2.89(+7.17%)
Jul 12, 2023	39.83	40.92	39.06	40.38	813,155	+3.03(+8.11%)
Jul 11, 2023	36.70	37.50	35.86	37.35	427,889	+0.97(+2.67%)
Jul 10, 2023	35.27	36.64	35.07	36.38	473,927	+0.25(+0.70%)
Jul 07, 2023	34.50	36.60	34.37	36.13	590,209	+2.48(+7.36%)
Jul 06, 2023	34.11	34.81	33.31	33.65	537,010	-2.21(-6.18%)
Jul 05, 2023	36.01	36.06	35.37	35.87	293,096	-0.66(-1.81%)
Jul 03, 2023	36.58	37.47	36.18	36.53	390,480	+1.66(+4.76%)
Jun 30, 2023	34.90	35.41	34.29	34.87	287,071	+0.37(+1.07%)
Jun 29, 2023	34.64	34.97	34.08	34.50	430,527	-1.56(-4.34%)
Jun 28, 2023	36.27	36.27	35.21	36.06	311,103	-0.95(-2.57%)
Jun 27, 2023	36.65	37.21	36.39	37.01	495,192	+2.17(+6.22%)
Jun 26, 2023	35.10	35.81	34.83	34.85	300,686	+0.35(+1.01%)
Jun 23, 2023	35.22	35.28	34.01	34.50	521,533	-2.07(-5.66%)
Jun 22, 2023	36.51	36.86	35.55	36.57	413,403	-0.12(-0.32%)
Jun 21, 2023	36.72	37.88	36.43	36.68	595,776	-1.04(-2.75%)
Jun 20, 2023	39.53	39.92	37.39	37.72	948,736	-4.49(-10.63%)
Jun 16, 2023	44.15	44.17	41.36	42.21	592,443	-0.90(-2.09%)
Jun 15, 2023	43.19	43.57	42.17	43.11	708,814	+5.57(+14.84%)
May 08, 2023	37.89	37.89	36.83	37.54	199,635	-0.64(-1.67%)
May 05, 2023	37.81	38.33	37.14	38.18	166,041	+0.99(+2.65%)
May 04, 2023	36.48	37.93	36.37	37.19	228,096	+1.18(+3.28%)
May 03, 2023	35.91	36.52	35.30	36.01	181,502	-0.11(-0.29%)
May 02, 2023	37.92	37.92	35.32	36.12	297,928	-2.74(-7.04%)
May 01, 2023	38.63	39.70	38.60	38.85	104,684	-0.30(-0.77%)
Apr 28, 2023	38.09	39.43	37.79	39.15	254,987	+0.82(+2.14%)
Apr 27, 2023	37.45	38.77	37.05	38.33	193,691	+1.10(+2.96%)
Apr 26, 2023	37.82	38.25	37.06	37.23	245,015	+1.45(+4.06%)
Apr 25, 2023	36.70	36.71	35.41	35.78	408,348	-2.58(-6.73%)
Apr 24, 2023	39.75	39.94	37.85	38.36	321,940	-1.86(-4.62%)
Apr 21, 2023	40.71	40.94	39.63	40.22	385,839	-1.77(-4.22%)
Apr 20, 2023	42.99	43.60	41.52	41.99	205,760	-0.99(-2.30%)
Apr 19, 2023	42.57	43.13	42.38	42.97	286,137	-1.42(-3.20%)
Apr 18, 2023	44.91	45.26	44.03	44.39	189,698	-0.05(-0.11%)
Apr 17, 2023	43.96	44.47	43.51	44.44	285,353	+2.46(+5.85%)
Apr 14, 2023	42.50	43.19	41.65	41.99	293,928	-1.54(-3.53%)
Apr 13, 2023	43.19	44.03	43.10	43.52	281,612	+2.17(+5.24%)
Apr 12, 2023	44.01	44.32	41.07	41.36	631,234	-4.08(-8.98%)
Apr 11, 2023	46.62	46.83	45.31	45.44	311,822	-0.23(-0.51%)
Apr 10, 2023	45.47	46.32	45.12	45.67	315,454	-1.12(-2.40%)
Apr 06, 2023	45.65	47.15	45.01	46.79	278,514	+1.41(+3.11%)
Apr 05, 2023	47.20	47.30	44.70	45.38	282,208	-2.41(-5.04%)
Apr 04, 2023	47.88	48.36	46.62	47.79	399,894	-1.26(-2.56%)
Apr 03, 2023	48.84	49.75	48.26	49.05	278,456	-0.26(-0.53%)
Mar 31, 2023	50.13	50.73	48.85	49.31	301,964	-1.67(-3.28%)
Mar 30, 2023	49.62	51.88	49.58	50.98	551,727	+1.73(+3.52%)
Mar 29, 2023	48.19	49.53	47.09	49.25	346,127	+0.71(+1.45%)
Mar 28, 2023	47.56	48.91	46.83	48.54	740,607	+3.74(+8.35%)
Mar 27, 2023	44.97	45.31	43.81	44.80	425,186	-1.96(-4.20%)
Mar 24, 2023	45.85	48.30	45.83	46.76	501,916	+0.11(+0.23%)
Mar 23, 2023	46.75	48.59	45.58	46.66	1,126,012	+4.00(+9.39%)
Mar 22, 2023	44.19	44.37	42.61	42.65	362,306	-0.67(-1.54%)
Mar 21, 2023	43.05	43.84	42.33	43.32	470,633	+1.26(+2.99%)
Mar 20, 2023	41.19	43.28	39.86	42.06	738,233	-0.96(-2.22%)
Mar 17, 2023	44.16	44.43	41.94	43.02	526,343	+0.14(+0.34%)
Mar 16, 2023	40.30	43.01	40.16	42.87	470,802	+2.27(+5.59%)
Mar 15, 2023	40.59	41.28	39.16	40.60	645,515	-2.36(-5.49%)
Mar 14, 2023	41.73	43.01	41.05	42.96	717,912	+0.77(+1.83%)
Mar 13, 2023	40.99	43.06	40.35	42.19	645,546	+1.21(+2.95%)
Mar 10, 2023	40.56	41.92	39.87	40.98	738,221	+0.37(+0.90%)
Mar 09, 2023	43.27	43.27	40.30	40.61	962,497	-4.96(-10.89%)
Mar 08, 2023	45.11	45.77	44.31	45.58	360,905	-0.88(-1.89%)
Mar 07, 2023	48.16	48.16	46.05	46.46	411,081	-2.98(-6.04%)
Mar 06, 2023	50.69	51.06	49.22	49.44	305,168	-2.32(-4.48%)
Mar 03, 2023	51.42	52.08	51.01	51.76	502,676	+0.53(+1.04%)
Mar 02, 2023	47.76	51.33	47.32	51.23	879,668	+3.11(+6.46%)
Mar 01, 2023	48.97	49.33	47.59	48.12	618,953	+3.85(+8.71%)
Feb 28, 2023	43.80	45.39	43.51	44.26	301,556	-0.69(-1.53%)
Feb 27, 2023	45.16	45.53	44.25	44.95	328,396	+1.58(+3.65%)
Feb 24, 2023	43.56	44.64	42.57	43.36	659,913	-3.52(-7.50%)
Feb 23, 2023	50.16	50.36	46.05	46.88	592,175	-0.55(-1.16%)
Feb 22, 2023	48.48	48.93	46.72	47.43	423,869	+0.20(+0.43%)
Feb 21, 2023	47.90	48.91	46.61	47.23	566,937	-3.58(-7.05%)
Feb 17, 2023	51.82	51.97	50.22	50.81	562,292	-3.67(-6.74%)
Feb 16, 2023	53.65	55.45	53.09	54.48	410,705	+0.64(+1.18%)
Feb 15, 2023	52.15	53.85	52.00	53.84	462,618	-0.62(-1.13%)
Feb 14, 2023	53.46	54.92	52.71	54.46	290,137	-1.25(-2.24%)
Feb 13, 2023	54.76	56.52	54.36	55.71	407,125	+3.12(+5.93%)
Feb 10, 2023	54.09	54.56	51.84	52.59	594,278	-4.71(-8.23%)
Feb 09, 2023	58.64	59.24	56.86	57.30	612,793	+2.39(+4.34%)
Feb 08, 2023	56.31	56.78	54.41	54.92	341,354	-2.65(-4.60%)
Feb 07, 2023	57.64	58.32	55.58	57.56	714,541	+1.90(+3.42%)
Feb 06, 2023	55.02	56.50	53.31	55.66	1,026,533	-2.81(-4.81%)
Feb 03, 2023	60.59	62.09	58.25	58.47	584,956	-3.92(-6.28%)
Feb 02, 2023	64.75	64.81	61.44	62.39	608,216	-2.68(-4.11%)
Feb 01, 2023	63.40	65.98	62.18	65.07	779,922	+4.54(+7.50%)
Jan 31, 2023	60.04	62.68	59.94	60.53	434,354	-0.81(-1.32%)
Jan 30, 2023	61.72	62.68	58.79	61.34	933,288	-6.58(-9.68%)
Jan 27, 2023	69.06	69.23	66.01	67.92	613,935	-1.27(-1.84%)
Jan 26, 2023	67.66	69.24	66.21	69.19	1,031,693	+3.77(+5.76%)
Jan 25, 2023	63.93	65.46	62.45	65.42	590,698	+0.46(+0.71%)
Jan 24, 2023	63.74	65.09	63.25	64.96	598,004	-0.62(-0.94%)
Jan 23, 2023	65.68	66.54	64.22	65.58	580,466	+1.32(+2.06%)
Jan 20, 2023	63.68	64.85	62.54	64.26	516,572	+3.30(+5.42%)
Jan 19, 2023	59.95	62.33	59.89	60.95	539,571	+1.93(+3.27%)
Jan 18, 2023	63.50	63.98	58.83	59.02	613,209	-3.11(-5.01%)
Jan 17, 2023	63.74	64.62	61.11	62.13	571,783	-4.20(-6.33%)
Jan 13, 2023	63.92	66.60	63.92	66.33	566,024	+3.50(+5.56%)
Jan 12, 2023	62.66	63.37	60.21	62.84	714,355	-1.91(-2.95%)
Jan 11, 2023	65.13	65.87	63.38	64.75	520,337	-0.72(-1.11%)
Jan 10, 2023	64.72	65.77	63.09	65.47	433,198	+1.60(+2.51%)
Jan 09, 2023	66.02	66.51	63.10	63.87	1,012,937	+0.12(+0.18%)
Jan 06, 2023	62.06	63.98	60.06	63.75	629,425	-0.76(-1.18%)
Jan 05, 2023	61.23	65.00	60.14	64.52	876,269	+0.71(+1.10%)
Jan 04, 2023	59.58	63.94	58.91	63.81	1,346,738	+9.56(+17.63%)