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

39.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 40.77 41.47 39.80 39.88 643,198 -1.08(-2.64%)
May 21, 2024 40.91 41.76 40.45 40.96 421,158 -2.10(-4.88%)
May 20, 2024 43.04 43.98 42.55 43.06 273,712 -0.93(-2.11%)
May 17, 2024 43.62 45.00 42.85 43.99 554,707 +0.26(+0.59%)
May 16, 2024 41.86 43.91 41.13 43.73 435,519 +2.24(+5.40%)
May 15, 2024 41.71 41.71 40.43 41.49 277,625 +0.94(+2.32%)
May 14, 2024 40.43 40.85 40.11 40.55 359,363 -0.82(-1.98%)
May 13, 2024 39.94 41.67 39.94 41.37 739,889 +2.95(+7.68%)
May 10, 2024 39.11 39.29 38.03 38.42 272,894 -0.14(-0.36%)
May 09, 2024 38.74 39.11 37.87 38.56 313,141 +1.43(+3.85%)
May 08, 2024 36.17 37.22 36.10 37.13 304,267 -0.49(-1.30%)
May 07, 2024 37.74 37.82 37.09 37.62 604,166 -1.80(-4.57%)
May 06, 2024 40.00 40.20 38.98 39.42 346,382 -0.52(-1.30%)
May 03, 2024 39.13 40.00 38.57 39.94 831,220 +1.21(+3.12%)
May 02, 2024 36.47 39.48 36.47 38.73 1,226,084 +5.19(+15.47%)
May 01, 2024 33.30 34.35 33.15 33.54 386,309 +0.32(+0.96%)
Apr 30, 2024 34.25 34.46 33.13 33.22 743,262 -1.89(-5.38%)
Apr 29, 2024 35.17 35.58 34.58 35.11 550,921 -0.39(-1.10%)
Apr 26, 2024 35.21 36.07 34.97 35.50 779,290 +1.83(+5.44%)
Apr 25, 2024 32.48 33.68 32.36 33.67 330,711 +0.10(+0.30%)
Apr 24, 2024 33.24 33.66 32.97 33.57 636,569 +1.51(+4.71%)
Apr 23, 2024 31.23 32.13 31.15 32.06 847,830 +1.72(+5.67%)
Apr 22, 2024 28.85 30.42 28.70 30.34 751,655 +2.28(+8.13%)
Apr 19, 2024 27.80 28.06 27.66 28.06 310,905 -0.33(-1.16%)
Apr 18, 2024 28.26 28.76 28.20 28.39 222,972 +0.45(+1.61%)
Apr 17, 2024 28.30 28.32 27.78 27.94 180,812 -0.19(-0.68%)
Apr 16, 2024 28.33 28.70 27.91 28.13 228,071 -0.87(-3.00%)
Apr 15, 2024 29.99 30.21 28.76 29.00 226,908 -0.26(-0.89%)
Apr 12, 2024 30.46 30.66 29.18 29.26 954,465 -2.79(-8.71%)
Apr 11, 2024 32.01 32.49 31.57 32.05 278,728 +0.50(+1.58%)
Apr 10, 2024 31.48 32.11 31.15 31.55 354,190 -0.20(-0.63%)
Apr 09, 2024 31.14 31.75 31.00 31.75 260,563 +1.01(+3.29%)
Apr 08, 2024 30.50 31.14 30.50 30.74 144,295 +0.23(+0.75%)
Apr 05, 2024 30.39 30.70 30.15 30.51 119,769 +0.01(+0.03%)
Apr 04, 2024 31.65 31.75 30.45 30.50 128,510 -0.67(-2.15%)
Apr 03, 2024 30.68 31.28 30.65 31.17 138,169 -0.30(-0.95%)
Apr 02, 2024 31.05 31.67 30.92 31.47 333,481 +0.24(+0.77%)
Apr 01, 2024 30.90 31.66 30.74 31.23 433,967 +1.30(+4.34%)
Mar 28, 2024 29.88 30.38 29.84 29.93 532,660 +0.38(+1.29%)
Mar 27, 2024 28.94 29.55 28.70 29.55 172,191 +0.08(+0.27%)
Mar 26, 2024 29.75 29.93 29.46 29.47 159,388 -0.08(-0.27%)
Mar 25, 2024 29.89 30.13 29.35 29.55 219,925 -0.34(-1.14%)
Mar 22, 2024 29.74 30.07 29.39 29.89 306,038 -0.86(-2.80%)
Mar 21, 2024 31.78 31.79 30.75 30.75 446,432 -1.10(-3.45%)
Mar 20, 2024 31.53 32.09 30.93 31.85 335,711 +1.39(+4.56%)
Mar 19, 2024 30.11 30.71 29.75 30.46 461,472 -0.25(-0.82%)
Mar 18, 2024 30.93 30.97 30.34 30.71 298,883 +0.62(+2.05%)
Mar 15, 2024 30.36 30.64 30.00 30.09 253,193 -0.35(-1.14%)
Mar 14, 2024 31.16 31.21 30.14 30.44 959,344 -1.55(-4.85%)
Mar 13, 2024 31.70 33.00 31.70 32.00 876,896 +0.67(+2.13%)
Mar 12, 2024 30.43 31.42 30.29 31.33 1,322,227 +2.46(+8.52%)
Mar 11, 2024 28.68 29.63 28.60 28.87 937,426 +1.58(+5.80%)
Mar 08, 2024 27.23 27.68 26.78 27.29 619,749 +0.14(+0.51%)
Mar 07, 2024 26.89 27.17 26.56 27.15 483,562 -0.31(-1.12%)
Mar 06, 2024 28.32 28.55 27.36 27.46 576,763 +0.93(+3.49%)
Mar 05, 2024 26.88 27.22 26.27 26.53 863,287 -1.26(-4.55%)
Mar 04, 2024 29.44 29.44 27.62 27.80 800,708 -1.77(-5.99%)
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.