Skip to main content

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

39.06 -0.45 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 202.09 202.54 197.97 200.55 2,832 +0.75(+0.37%)
Aug 29, 2019 197.15 200.57 197.15 199.80 5,726 +7.77(+4.05%)
Aug 28, 2019 186.45 193.26 186.45 192.03 2,640 +1.92(+1.01%)
Aug 27, 2019 192.03 193.85 188.37 190.11 6,315 +0.84(+0.44%)
Aug 26, 2019 189.38 191.12 188.37 189.27 6,316 +6.11(+3.34%)
Aug 23, 2019 187.00 194.32 182.88 183.16 8,737 -8.87(-4.62%)
Aug 22, 2019 195.87 196.49 190.11 192.03 3,707 -6.44(-3.25%)
Aug 21, 2019 201.26 201.26 198.14 198.47 2,210 +1.90(+0.97%)
Aug 20, 2019 199.53 199.62 196.38 196.57 4,148 -1.86(-0.94%)
Aug 19, 2019 195.78 199.16 195.78 198.43 8,618 +12.12(+6.50%)
Aug 16, 2019 181.06 186.45 178.95 186.31 6,419 +11.20(+6.40%)
Aug 15, 2019 177.03 178.13 174.11 175.11 7,778 +4.21(+2.46%)
Aug 14, 2019 171.36 173.28 168.87 170.91 8,593 -9.42(-5.22%)
Aug 13, 2019 168.80 182.61 167.34 180.32 11,350 +10.24(+6.02%)
Aug 12, 2019 169.17 171.64 166.61 170.08 14,617 -3.47(-2.00%)
Aug 09, 2019 175.02 176.13 172.09 173.56 3,838 -5.21(-2.92%)
Aug 08, 2019 175.66 178.77 174.20 178.77 16,389 +8.05(+4.71%)
Aug 07, 2019 167.16 171.00 164.05 170.72 6,805 +2.29(+1.36%)
Aug 06, 2019 171.55 173.79 167.71 168.44 4,969 +3.29(+1.99%)
Aug 05, 2019 174.29 174.29 162.86 165.15 22,277 -20.76(-11.17%)
Aug 02, 2019 188.10 189.03 183.62 185.90 11,777 -4.94(-2.59%)
Aug 01, 2019 203.73 210.22 188.92 190.84 10,051 -10.88(-5.39%)
Jul 31, 2019 205.01 205.75 197.28 201.72 8,632 -3.84(-1.87%)
Jul 30, 2019 206.84 206.84 204.28 205.56 4,322 -3.93(-1.88%)
Jul 29, 2019 210.32 212.06 207.57 209.50 3,889 -2.84(-1.34%)
Jul 26, 2019 216.44 216.44 212.24 212.33 7,283 -2.65(-1.23%)
Jul 25, 2019 218.91 218.91 212.88 214.98 4,355 -5.49(-2.49%)
Jul 24, 2019 215.26 220.57 215.26 220.47 5,524 +4.39(+2.03%)
Jul 23, 2019 210.96 216.53 210.96 216.08 10,550 +9.97(+4.84%)
Jul 22, 2019 207.57 209.22 205.28 206.11 3,361 -2.29(-1.10%)
Jul 19, 2019 212.70 213.06 207.71 208.40 7,819 +1.56(+0.75%)
Jul 18, 2019 206.39 207.12 203.60 206.84 6,592 -2.56(-1.22%)
Jul 17, 2019 212.33 214.16 209.40 209.40 1,944 -3.20(-1.51%)
Jul 16, 2019 214.25 216.08 212.51 212.60 3,234 -3.02(-1.40%)
Jul 15, 2019 213.52 216.65 213.52 215.62 5,727 +4.12(+1.95%)
Jul 12, 2019 212.33 214.10 211.05 211.51 4,833 -0.82(-0.39%)
Jul 11, 2019 215.44 216.54 211.28 212.33 8,854 -4.21(-1.94%)
Jul 10, 2019 223.21 223.49 215.07 216.54 4,871 -1.92(-0.88%)
Jul 09, 2019 209.95 218.82 209.59 218.46 3,680 +4.30(+2.01%)
Jul 08, 2019 216.26 217.59 213.98 214.16 6,145 -9.24(-4.13%)
Jul 05, 2019 222.94 224.08 219.83 223.39 4,450 -3.84(-1.69%)
Jul 03, 2019 230.89 230.89 225.31 227.24 4,746 -3.29(-1.43%)
Jul 02, 2019 231.17 231.58 228.61 230.53 3,597 +0.18(+0.08%)
Jul 01, 2019 235.74 238.62 229.70 230.34 14,643 +10.33(+4.70%)
Jun 28, 2019 222.30 222.30 218.46 220.01 5,347 -0.82(-0.37%)
Jun 27, 2019 215.16 222.66 215.16 220.83 7,886 +7.59(+3.56%)
Jun 26, 2019 210.23 214.11 210.17 213.24 6,625 +9.42(+4.62%)
Jun 25, 2019 211.05 211.78 201.72 203.83 7,747 -7.86(-3.71%)
Jun 24, 2019 212.14 212.23 209.17 211.69 5,108 +0.54(+0.26%)
Jun 21, 2019 213.40 215.29 210.97 211.15 5,819 -4.77(-2.21%)
Jun 20, 2019 219.16 221.44 213.85 215.92 8,604 +6.93(+3.32%)
Jun 19, 2019 211.24 211.96 205.57 208.99 9,159 -0.09(-0.04%)
Jun 18, 2019 199.53 212.50 199.53 209.08 17,446 +14.90(+7.67%)
Jun 17, 2019 192.48 195.45 192.06 194.18 2,192 +2.48(+1.29%)
Jun 14, 2019 194.58 194.58 190.66 191.70 4,031 -6.75(-3.40%)
Jun 13, 2019 201.60 201.60 196.79 198.45 3,761 +0.54(+0.27%)
Jun 12, 2019 198.72 200.25 196.56 197.91 7,644 -8.01(-3.89%)
Jun 11, 2019 206.20 210.56 204.67 205.93 11,065 +7.29(+3.67%)
Jun 10, 2019 197.10 202.59 196.65 198.63 21,562 +8.10(+4.25%)
Jun 07, 2019 184.68 192.78 184.68 190.53 10,606 +7.29(+3.98%)
Jun 06, 2019 183.24 183.78 181.34 183.24 2,115 +0.09(+0.05%)
Jun 05, 2019 190.26 190.26 178.01 183.15 7,697 -4.86(-2.59%)
Jun 04, 2019 182.61 188.82 179.45 188.01 9,737 +5.16(+2.82%)
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.