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 (%)
Jan 29, 2021 756.22 762.40 728.40 737.48 5,032 -22.70(-2.99%)
Jan 28, 2021 755.44 767.35 748.59 760.18 6,576 -17.48(-2.25%)
Jan 27, 2021 778.72 804.65 768.87 777.66 8,646 -40.95(-5.00%)
Jan 26, 2021 831.84 834.83 809.91 818.61 6,102 -29.94(-3.53%)
Jan 25, 2021 860.04 887.18 827.59 848.55 12,471 +48.58(+6.07%)
Jan 22, 2021 769.83 804.22 769.83 799.97 4,897 +20.67(+2.65%)
Jan 21, 2021 770.70 780.07 752.84 779.30 6,176 +0.39(+0.05%)
Jan 20, 2021 767.71 783.36 764.52 778.91 5,806 +69.25(+9.76%)
Jan 19, 2021 689.29 709.67 687.84 709.67 6,458 +66.64(+10.36%)
Jan 15, 2021 657.22 657.22 637.91 643.03 2,257 -10.48(-1.60%)
Jan 14, 2021 659.93 667.07 653.46 653.50 3,672 +14.73(+2.31%)
Jan 13, 2021 636.55 648.72 620.73 638.78 6,134 +7.53(+1.19%)
Jan 12, 2021 641.67 641.87 626.71 631.24 2,789 +2.70(+0.43%)
Jan 11, 2021 636.17 640.61 623.90 628.54 6,241 -45.49(-6.75%)
Jan 08, 2021 634.82 674.03 631.00 674.03 12,342 +63.94(+10.48%)
Jan 07, 2021 609.61 612.02 595.89 610.09 5,320 +12.07(+2.02%)
Jan 06, 2021 621.39 630.94 595.89 598.02 6,581 -37.96(-5.97%)
Jan 05, 2021 592.71 635.98 592.71 635.98 7,757 +53.60(+9.20%)
Jan 04, 2021 595.99 598.70 576.58 582.37 6,017 -4.64(-0.79%)
Dec 31, 2020 587.01 587.01 587.01 7,116 -10.53(-1.76%)
Dec 30, 2020 575.90 600.52 575.90 597.54 7,116 +40.95(+7.36%)
Dec 29, 2020 536.50 557.55 536.50 556.59 8,131 +39.50(+7.64%)
Dec 28, 2020 530.03 531.82 511.87 517.09 10,920 -33.61(-6.10%)
Dec 24, 2020 552.14 559.68 537.55 550.70 5,146 -31.92(-5.48%)
Dec 23, 2020 580.06 583.73 575.42 582.62 4,578 +15.89(+2.80%)
Dec 22, 2020 588.55 588.55 566.63 566.73 2,774 -21.15(-3.60%)
Dec 21, 2020 578.51 594.93 576.96 587.88 2,481 -10.89(-1.82%)
Dec 18, 2020 594.54 599.62 592.61 598.77 952 +1.13(+0.19%)
Dec 17, 2020 589.13 597.63 585.56 597.63 2,387 +16.90(+2.91%)
Dec 16, 2020 570.88 581.40 570.88 580.73 1,980 +12.17(+2.14%)
Dec 15, 2020 574.26 574.26 560.16 568.56 3,251 -2.80(-0.49%)
Dec 14, 2020 577.06 579.57 569.42 571.36 4,536 -7.05(-1.22%)
Dec 11, 2020 586.04 596.86 577.54 578.41 1,749 -14.49(-2.44%)
Dec 10, 2020 571.75 593.77 571.75 592.90 4,038 +22.99(+4.03%)
Dec 09, 2020 594.06 594.06 565.28 569.91 5,611 -18.84(-3.20%)
Dec 08, 2020 574.84 589.13 574.84 588.75 4,120 +17.96(+3.15%)
Dec 07, 2020 569.82 579.67 568.47 570.78 2,924 +7.15(+1.27%)
Dec 04, 2020 567.02 570.73 560.84 563.64 2,122 +2.59(+0.46%)
Dec 03, 2020 559.00 570.64 559.00 561.05 4,422 +14.07(+2.57%)
Dec 02, 2020 541.23 547.75 528.96 546.98 3,935 -7.29(-1.32%)
Dec 01, 2020 566.63 570.69 550.70 554.27 5,936 -12.27(-2.17%)
Nov 30, 2020 578.32 578.32 552.43 566.53 6,213 -31.01(-5.19%)
Nov 27, 2020 582.86 598.79 582.37 597.55 3,862 +29.79(+5.25%)
Nov 25, 2020 564.70 569.05 560.16 567.75 6,740 -14.23(-2.45%)
Nov 24, 2020 582.47 584.69 573.10 581.99 3,632 +13.04(+2.29%)
Nov 23, 2020 581.70 581.70 560.35 568.95 4,329 -11.30(-1.95%)
Nov 20, 2020 568.18 580.44 565.04 580.25 11,855 +19.70(+3.51%)
Nov 19, 2020 534.37 564.96 534.37 560.55 4,487 +25.88(+4.84%)
Nov 18, 2020 563.54 563.54 533.89 534.66 6,550 -26.46(-4.72%)
Nov 17, 2020 582.37 585.37 561.13 561.13 6,358 -28.88(-4.89%)
Nov 16, 2020 605.36 606.33 586.43 590.00 7,880 -8.11(-1.36%)
Nov 13, 2020 587.88 602.66 580.92 598.12 8,314 +39.89(+7.15%)
Nov 12, 2020 571.65 581.55 556.88 558.23 7,951 +17.10(+3.16%)
Nov 11, 2020 513.80 541.13 500.86 541.13 6,423 +20.47(+3.93%)
Nov 10, 2020 551.95 551.95 509.07 520.66 10,485 -56.88(-9.85%)
Nov 09, 2020 623.32 637.91 576.58 577.54 18,789 -29.75(-4.90%)
Nov 06, 2020 598.70 608.16 590.49 607.29 3,344 +5.12(+0.85%)
Nov 05, 2020 617.72 623.71 577.35 602.17 8,692 +7.73(+1.30%)
Nov 04, 2020 550.41 594.45 550.41 594.45 11,098 +73.21(+14.04%)
Nov 03, 2020 512.45 525.88 502.79 521.24 5,195 -9.37(-1.77%)
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.