Skip to main content

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

29.93 +0.38 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 780.33 796.87 749.96 782.95 10,037 -12.71(-1.60%)
Feb 25, 2021 845.54 856.99 793.43 795.66 11,121 -46.77(-5.55%)
Feb 24, 2021 848.25 848.25 804.78 842.43 14,205 -52.11(-5.83%)
Feb 23, 2021 857.86 906.18 797.51 894.54 20,298 -11.74(-1.30%)
Feb 22, 2021 938.88 954.02 898.13 906.28 11,346 -106.54(-10.52%)
Feb 19, 2021 1016 1033 1005 1013 8,028 +18.92(+1.90%)
Feb 18, 2021 973.23 995.06 948.29 993.90 16,820 -58.41(-5.55%)
Feb 17, 2021 1074 1076 1026 1052 12,686 +2.71(+0.26%)
Feb 16, 2021 1059 1070 1036 1050 10,576 +25.72(+2.51%)
Feb 12, 2021 1011 1045 999.54 1024 7,471 -0.78(-0.08%)
Feb 11, 2021 1014 1038 1006 1025 11,496 +46.48(+4.75%)
Feb 10, 2021 970.13 992.74 936.95 978.18 11,747 +42.11(+4.50%)
Feb 09, 2021 913.95 941.21 913.95 936.07 6,707 +39.69(+4.43%)
Feb 08, 2021 912.10 912.10 892.99 896.38 3,469 -0.78(-0.09%)
Feb 05, 2021 885.22 900.36 865.99 897.16 6,317 +21.25(+2.43%)
Feb 04, 2021 882.51 882.60 871.35 875.91 3,948 +13.29(+1.54%)
Feb 03, 2021 865.33 873.19 856.89 862.62 5,427 +21.74(+2.58%)
Feb 02, 2021 834.86 842.63 820.16 840.88 5,433 +32.51(+4.02%)
Feb 01, 2021 789.65 809.83 787.03 808.37 6,489 +67.44(+9.10%)
Jan 29, 2021 759.76 765.97 731.82 740.94 5,008 -22.80(-2.99%)
Jan 28, 2021 758.99 770.95 752.10 763.74 6,546 -17.56(-2.25%)
Jan 27, 2021 782.37 808.42 772.47 781.30 8,606 -41.14(-5.00%)
Jan 26, 2021 835.74 838.75 813.71 822.44 6,074 -30.08(-3.53%)
Jan 25, 2021 864.07 891.34 831.47 852.52 12,413 +48.81(+6.07%)
Jan 22, 2021 773.44 807.99 773.44 803.72 4,874 +20.76(+2.65%)
Jan 21, 2021 774.32 783.73 756.37 782.95 6,147 +0.39(+0.05%)
Jan 20, 2021 771.31 787.03 768.11 782.56 5,779 +69.57(+9.76%)
Jan 19, 2021 692.52 712.99 691.06 712.99 6,428 +66.95(+10.36%)
Jan 15, 2021 660.30 660.30 640.90 646.04 2,246 -10.53(-1.60%)
Jan 14, 2021 663.02 670.20 656.52 656.57 3,655 +14.80(+2.31%)
Jan 13, 2021 639.54 651.76 623.64 641.77 6,105 +7.57(+1.19%)
Jan 12, 2021 644.68 644.87 629.64 634.20 2,776 +2.72(+0.43%)
Jan 11, 2021 639.15 643.61 626.83 631.49 6,212 -45.70(-6.75%)
Jan 08, 2021 637.79 677.19 633.96 677.19 12,284 +64.24(+10.48%)
Jan 07, 2021 612.47 614.89 598.69 612.95 5,295 +12.13(+2.02%)
Jan 06, 2021 624.30 633.90 598.69 600.82 6,551 -38.13(-5.97%)
Jan 05, 2021 595.49 638.96 595.49 638.96 7,721 +53.85(+9.20%)
Jan 04, 2021 598.78 601.50 579.28 585.10 5,989 -4.66(-0.79%)
Dec 31, 2020 589.76 589.76 589.76 7,083 -10.58(-1.76%)
Dec 30, 2020 578.60 603.33 578.60 600.34 7,083 +41.14(+7.36%)
Dec 29, 2020 539.01 560.17 539.01 559.20 8,093 +39.69(+7.64%)
Dec 28, 2020 532.51 534.31 514.27 519.51 10,869 -33.77(-6.10%)
Dec 24, 2020 554.73 562.30 540.07 553.28 5,122 -32.07(-5.48%)
Dec 23, 2020 582.77 586.46 578.12 585.35 4,557 +15.96(+2.80%)
Dec 22, 2020 591.31 591.31 569.29 569.38 2,761 -21.25(-3.60%)
Dec 21, 2020 581.22 597.72 579.67 590.63 2,470 -10.94(-1.82%)
Dec 18, 2020 597.33 602.43 595.39 601.57 948 +1.14(+0.19%)
Dec 17, 2020 591.90 600.43 588.30 600.43 2,376 +16.98(+2.91%)
Dec 16, 2020 573.56 584.12 573.56 583.45 1,970 +12.23(+2.14%)
Dec 15, 2020 576.95 576.95 562.79 571.23 3,236 -2.81(-0.49%)
Dec 14, 2020 579.77 582.29 572.09 574.04 4,514 -7.08(-1.22%)
Dec 11, 2020 588.79 599.66 580.25 581.12 1,741 -14.55(-2.44%)
Dec 10, 2020 574.43 596.55 574.43 595.68 4,020 +23.10(+4.03%)
Dec 09, 2020 596.84 596.84 567.93 572.58 5,585 -18.93(-3.20%)
Dec 08, 2020 577.53 591.90 577.53 591.51 4,101 +18.05(+3.15%)
Dec 07, 2020 572.49 582.39 571.13 573.46 2,911 +7.18(+1.27%)
Dec 04, 2020 569.67 573.41 563.47 566.28 2,112 +2.60(+0.46%)
Dec 03, 2020 561.62 573.31 561.62 563.68 4,401 +14.14(+2.57%)
Dec 02, 2020 543.77 550.32 531.44 549.54 3,916 -7.33(-1.32%)
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.