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

34.71 -0.35 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 34.36 35.13 34.16 34.71 129,306 -0.35(-1.00%)
Jun 17, 2024 35.05 35.17 34.46 35.06 169,941 +0.50(+1.45%)
Jun 14, 2024 34.81 35.00 34.47 34.56 221,558 -1.12(-3.14%)
Jun 13, 2024 35.92 36.51 35.25 35.68 452,643 +0.41(+1.16%)
Jun 12, 2024 35.37 35.66 35.00 35.27 216,737 +0.22(+0.63%)
Jun 11, 2024 35.77 35.84 34.84 35.05 112,022 -0.47(-1.32%)
Jun 10, 2024 34.95 35.75 34.44 35.52 125,886 +0.66(+1.89%)
Jun 07, 2024 35.38 35.85 34.70 34.86 316,517 -2.22(-5.99%)
Jun 06, 2024 36.75 37.09 36.18 37.08 256,290 +0.26(+0.71%)
Jun 05, 2024 36.36 36.82 35.92 36.82 309,506 +1.14(+3.20%)
Jun 04, 2024 36.43 36.43 35.36 35.68 186,465 +0.00(+0.00%)
Jun 03, 2024 36.56 36.96 35.01 35.68 337,865 -0.19(-0.53%)
May 31, 2024 35.43 36.12 35.12 35.87 423,105 -1.58(-4.22%)
May 30, 2024 36.17 37.57 36.17 37.45 407,265 +0.97(+2.66%)
May 29, 2024 35.81 36.68 35.72 36.48 286,749 -1.02(-2.72%)
May 28, 2024 38.13 38.59 37.23 37.50 260,049 -0.04(-0.11%)
May 24, 2024 37.44 38.07 37.18 37.54 494,726 -0.22(-0.58%)
May 23, 2024 39.10 39.64 37.49 37.76 914,311 -2.12(-5.32%)
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%)
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.