Skip to main content

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

26.60 -0.34 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 123.23 126.90 120.14 121.21 296,017 -3.57(-2.86%)
Dec 30, 2021 107.40 128.26 107.11 124.78 559,540 +18.83(+17.78%)
Dec 29, 2021 111.07 111.92 104.98 105.95 403,325 -7.92(-6.95%)
Dec 28, 2021 116.19 117.25 112.52 113.87 245,130 -4.25(-3.60%)
Dec 27, 2021 117.44 123.62 117.34 118.12 240,830 -1.55(-1.29%)
Dec 23, 2021 118.31 121.30 113.87 119.66 328,707 -2.32(-1.90%)
Dec 22, 2021 120.72 123.04 116.57 121.98 147,565 -4.73(-3.73%)
Dec 21, 2021 116.47 126.71 116.38 126.71 170,847 +15.55(+13.99%)
Dec 20, 2021 115.89 117.34 109.33 111.16 313,589 -13.81(-11.05%)
Dec 17, 2021 118.89 126.69 115.46 124.97 240,180 -0.29(-0.23%)
Dec 16, 2021 132.89 138.21 124.91 125.26 174,179 -4.83(-3.71%)
Dec 15, 2021 133.76 133.76 122.27 130.09 343,913 -7.63(-5.54%)
Dec 14, 2021 132.31 140.89 132.12 137.72 163,265 -1.83(-1.31%)
Dec 13, 2021 147.57 147.57 136.32 139.56 137,074 -9.76(-6.53%)
Dec 10, 2021 148.44 151.05 145.16 149.31 170,722 +3.19(+2.18%)
Dec 09, 2021 149.31 155.69 145.30 146.12 132,298 -4.25(-2.83%)
Dec 08, 2021 146.03 154.29 142.16 150.37 178,745 +0.87(+0.58%)
Dec 07, 2021 148.54 151.78 146.53 149.50 244,734 +12.27(+8.94%)
Dec 06, 2021 129.03 137.72 124.11 137.24 273,487 +9.46(+7.41%)
Dec 03, 2021 140.62 140.72 120.84 127.78 576,366 -20.57(-13.87%)
Dec 02, 2021 153.18 157.13 141.51 148.35 304,980 -4.06(-2.66%)
Dec 01, 2021 163.70 165.35 151.53 152.40 285,822 -4.73(-3.01%)
Nov 30, 2021 161.87 165.25 152.98 157.13 242,862 -6.57(-4.01%)
Nov 29, 2021 169.30 169.30 159.84 163.70 218,770 -4.44(-2.64%)
Nov 26, 2021 169.69 170.92 162.11 168.15 314,399 -15.36(-8.37%)
Nov 24, 2021 177.61 183.79 174.04 183.50 134,438 +6.47(+3.66%)
Nov 23, 2021 183.50 186.50 174.04 177.03 240,496 -3.09(-1.72%)
Nov 22, 2021 190.46 190.74 176.64 180.12 255,310 -10.91(-5.71%)
Nov 19, 2021 194.22 198.57 189.39 191.03 130,967 +0.00(+0.00%)
Nov 18, 2021 193.06 193.74 190.84 191.03 205,498 -13.71(-6.70%)
Nov 17, 2021 218.37 218.37 202.14 204.75 197,879 -13.72(-6.28%)
Nov 16, 2021 220.59 223.77 214.02 218.46 128,368 +5.12(+2.40%)
Nov 15, 2021 221.17 221.26 211.70 213.34 189,094 -6.47(-2.94%)
Nov 12, 2021 213.34 220.10 212.09 219.81 179,805 +3.67(+1.70%)
Nov 11, 2021 207.36 217.50 207.36 216.15 204,056 +20.38(+10.41%)
Nov 10, 2021 192.19 195.77 244,434 +8.40(+4.48%)
Nov 09, 2021 187.36 193.16 183.38 187.36 120,317 -1.06(-0.56%)
Nov 08, 2021 187.27 188.81 184.85 188.43 139,706 +8.50(+4.72%)
Nov 05, 2021 188.33 188.33 177.88 179.93 264,078 -7.53(-4.02%)
Nov 04, 2021 201.85 202.43 186.40 187.46 196,272 -9.56(-4.85%)
Nov 03, 2021 194.90 197.79 190.84 197.02 151,999 +4.93(+2.56%)
Nov 02, 2021 198.18 198.37 190.50 192.10 151,088 -15.36(-7.40%)
Nov 01, 2021 188.72 207.84 202.24 207.45 155,250 +19.70(+10.49%)
Oct 29, 2021 197.99 198.86 185.43 187.75 219,276 -14.87(-7.34%)
Oct 28, 2021 200.21 203.78 194.12 202.62 103,121 -0.97(-0.47%)
Oct 27, 2021 202.14 211.99 199.34 203.59 136,169 -2.51(-1.22%)
Oct 26, 2021 227.64 206.10 295,453 -25.02(-10.82%)
Oct 25, 2021 232.66 233.24 223.87 231.12 90,728 +0.58(+0.25%)
Oct 22, 2021 238.07 244.93 228.22 230.53 141,757 -4.73(-2.01%)
Oct 21, 2021 232.18 239.71 232.18 235.27 98,315 -0.68(-0.29%)
Oct 20, 2021 238.94 241.25 231.69 235.94 176,111 +4.25(+1.83%)
Oct 19, 2021 221.55 233.34 218.75 231.69 128,534 +17.77(+8.31%)
Oct 18, 2021 208.32 217.50 207.74 213.92 170,756 +3.67(+1.75%)
Oct 15, 2021 210.45 212.76 205.23 210.25 99,835 +2.12(+1.02%)
Oct 14, 2021 214.21 216.29 205.04 208.13 145,742 -7.15(-3.32%)
Oct 13, 2021 205.71 217.11 205.71 215.28 107,803 +13.81(+6.86%)
Oct 12, 2021 205.23 211.49 200.88 201.47 153,413 -6.08(-2.93%)
Oct 11, 2021 222.13 222.13 206.97 207.55 189,849 -1.06(-0.51%)
Oct 08, 2021 204.26 209.87 200.21 208.61 153,592 +7.44(+3.70%)
Oct 07, 2021 192.97 204.56 191.23 201.18 202,709 +24.63(+13.95%)
Oct 06, 2021 169.01 177.80 167.18 176.55 91,217 -0.19(-0.11%)
Oct 05, 2021 169.88 178.57 169.40 176.74 75,719 +8.59(+5.11%)
Oct 04, 2021 175.19 175.19 165.54 168.15 163,183 -11.69(-6.50%)
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.