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

43.32 USD -0.14 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 43.33 44.08 43.05 43.32 21,865 -0.14(-0.32%)
Jun 17, 2021 42.83 43.63 42.65 43.46 37,380 +0.90(+2.11%)
Jun 16, 2021 43.15 43.87 41.83 42.56 90,307 -1.39(-3.16%)
Jun 15, 2021 45.38 45.38 43.85 43.95 67,526 -1.77(-3.87%)
Jun 14, 2021 45.38 45.97 44.99 45.72 34,125 +0.64(+1.42%)
Jun 11, 2021 45.61 45.61 44.51 45.08 54,466 -0.55(-1.20%)
Jun 10, 2021 45.37 45.80 45.17 45.63 27,074 +0.73(+1.62%)
Jun 09, 2021 45.00 46.24 44.90 44.90 35,150 +0.06(+0.13%)
Jun 08, 2021 44.97 45.43 44.23 44.84 77,528 -0.19(-0.42%)
Jun 07, 2021 46.00 46.00 44.17 45.03 109,672 -1.90(-4.05%)
Jun 04, 2021 47.12 47.21 46.52 46.93 51,155 +0.61(+1.32%)
Jun 03, 2021 47.82 47.98 46.17 46.32 131,605 -3.01(-6.10%)
Jun 02, 2021 50.33 50.33 48.88 49.33 87,880 -1.53(-3.01%)
Jun 01, 2021 50.82 51.28 49.50 50.86 149,037 +3.76(+7.99%)
May 28, 2021 46.01 47.24 45.81 47.10 35,832 +0.38(+0.81%)
May 27, 2021 47.06 47.06 45.79 46.72 34,518 -0.27(-0.57%)
May 26, 2021 48.07 48.07 46.85 46.99 41,104 -0.38(-0.80%)
May 25, 2021 47.85 48.15 46.94 47.37 65,068 +1.26(+2.73%)
May 24, 2021 46.50 46.84 45.64 46.11 101,692 -0.60(-1.30%)
May 21, 2021 48.12 48.35 46.63 46.72 55,089 -1.88(-3.86%)
May 20, 2021 47.60 48.90 47.58 48.59 125,062 +1.58(+3.36%)
May 19, 2021 44.79 47.28 44.52 47.01 63,337 +0.23(+0.49%)
May 18, 2021 46.45 47.63 45.98 46.78 86,637 +1.48(+3.27%)
May 17, 2021 45.12 45.59 44.59 45.30 46,034 +0.73(+1.64%)
May 14, 2021 43.05 44.71 42.24 44.57 56,428 +2.75(+6.58%)
May 13, 2021 45.41 45.49 41.16 41.82 100,436 -3.18(-7.07%)
May 12, 2021 46.46 46.82 44.62 45.00 106,139 -1.42(-3.06%)
May 11, 2021 42.44 46.75 42.28 46.42 210,481 +1.44(+3.20%)
May 10, 2021 49.11 49.11 44.74 44.98 348,948 -4.94(-9.90%)
May 07, 2021 50.82 51.80 49.85 49.92 46,986 -0.48(-0.95%)
May 06, 2021 50.73 51.10 49.61 50.40 76,241 +0.02(+0.04%)
May 05, 2021 51.60 51.86 50.27 50.38 65,878 -0.85(-1.66%)
May 04, 2021 53.03 53.03 50.18 51.23 99,930 -1.81(-3.41%)
May 03, 2021 54.08 55.11 52.75 53.04 52,236 -1.09(-2.01%)
Apr 30, 2021 54.70 55.43 53.96 54.13 99,100 -2.28(-4.04%)
Apr 29, 2021 59.54 59.54 55.44 56.41 200,910 -2.78(-4.70%)
Apr 28, 2021 59.41 60.01 58.80 59.19 58,916 +0.48(+0.82%)
Apr 27, 2021 58.44 59.49 58.00 58.71 60,615 +0.99(+1.72%)
Apr 26, 2021 56.66 57.75 56.18 57.72 97,091 -0.33(-0.57%)
Apr 23, 2021 56.60 58.55 56.60 58.05 224,800 +2.87(+5.20%)
Apr 22, 2021 54.50 56.55 54.20 55.18 139,570 +1.33(+2.46%)
Apr 21, 2021 50.93 53.85 50.93 53.85 71,771 +2.01(+3.87%)
Apr 20, 2021 53.32 53.46 50.45 51.85 88,582 -1.23(-2.32%)
Apr 19, 2021 53.57 54.09 52.65 53.08 37,850 -0.59(-1.10%)
Apr 16, 2021 53.83 53.92 52.86 53.67 33,600 +0.77(+1.46%)
Apr 15, 2021 53.71 53.71 52.63 52.90 83,971 +0.23(+0.43%)
Apr 14, 2021 55.14 55.23 52.60 52.67 66,381 -1.54(-2.83%)
Apr 13, 2021 53.00 55.09 52.69 54.21 131,197 +0.13(+0.24%)
Apr 12, 2021 55.14 55.14 53.44 54.08 106,093 -1.43(-2.58%)
Apr 09, 2021 56.37 56.37 55.00 55.51 109,300 -2.43(-4.19%)
Apr 08, 2021 58.35 58.49 57.62 57.94 81,735 +1.28(+2.26%)
Apr 07, 2021 58.20 58.20 56.21 56.66 201,969 -4.72(-7.69%)
Apr 06, 2021 58.99 62.46 58.82 61.38 98,676 +2.84(+4.85%)
Apr 05, 2021 60.80 60.93 58.04 58.54 123,993 -1.01(-1.70%)
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.