Skip to main content

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

39.06 -0.45 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 39.12 39.39 38.10 39.06 292,662 -0.45(-1.14%)
Oct 30, 2024 38.94 40.02 38.55 39.51 400,348 -1.03(-2.54%)
Oct 29, 2024 42.40 42.41 40.37 40.54 799,761 -0.69(-1.67%)
Oct 28, 2024 39.96 41.77 39.75 41.23 923,543 +2.42(+6.24%)
Oct 25, 2024 39.10 39.68 38.62 38.81 557,221 +0.71(+1.86%)
Oct 24, 2024 38.59 38.71 37.41 38.10 363,613 -1.02(-2.61%)
Oct 23, 2024 40.85 40.92 38.82 39.12 576,808 -1.17(-2.90%)
Oct 22, 2024 39.32 41.28 39.32 40.29 602,879 +1.21(+3.10%)
Oct 21, 2024 38.51 39.37 38.41 39.08 344,966 -0.87(-2.18%)
Oct 18, 2024 41.29 41.40 39.54 39.95 1,087,896 +3.15(+8.56%)
Oct 17, 2024 37.69 37.69 36.34 36.80 796,545 -2.92(-7.35%)
Oct 16, 2024 39.68 40.67 39.20 39.72 509,128 +1.14(+2.95%)
Oct 15, 2024 41.00 41.38 38.33 38.58 1,801,552 -5.66(-12.79%)
Oct 14, 2024 44.55 46.64 43.86 44.24 1,321,153 -2.47(-5.29%)
Oct 11, 2024 44.00 47.41 43.61 46.71 1,560,560 +0.77(+1.68%)
Oct 10, 2024 46.41 46.99 44.34 45.94 1,204,321 +0.20(+0.44%)
Oct 09, 2024 43.73 46.75 43.50 45.74 2,091,681 -1.30(-2.76%)
Oct 08, 2024 46.01 48.23 45.26 47.04 3,914,355 -11.33(-19.41%)
Oct 07, 2024 58.85 59.31 54.44 58.37 3,656,160 +1.34(+2.35%)
Oct 04, 2024 56.64 57.17 55.26 57.03 2,480,007 +3.46(+6.46%)
Oct 03, 2024 51.31 54.93 51.19 53.57 2,489,239 -3.42(-6.00%)
Oct 02, 2024 57.56 58.05 53.57 56.99 4,065,163 +6.41(+12.67%)
Oct 01, 2024 45.70 50.63 45.25 50.58 2,774,344 +5.46(+12.10%)
Sep 30, 2024 49.30 50.40 44.92 45.12 5,088,772 +0.22(+0.49%)
Sep 27, 2024 43.41 45.55 43.20 44.90 2,876,874 +3.25(+7.80%)
Sep 26, 2024 41.02 42.41 39.59 41.65 3,930,054 +7.79(+23.01%)
Sep 25, 2024 33.27 34.28 33.09 33.86 935,164 -1.83(-5.13%)
Sep 24, 2024 33.65 35.88 33.25 35.69 1,897,416 +6.12(+20.68%)
Sep 23, 2024 29.03 30.17 28.89 29.57 615,028 +0.95(+3.31%)
Sep 20, 2024 29.29 29.32 28.52 28.63 507,563 -0.30(-1.03%)
Sep 19, 2024 28.41 29.00 28.05 28.93 1,274,853 +2.40(+9.06%)
Sep 18, 2024 27.03 27.09 26.30 26.52 238,526 -0.34(-1.26%)
Sep 17, 2024 26.69 27.42 26.64 26.86 349,295 +0.71(+2.71%)
Sep 16, 2024 26.04 26.19 25.94 26.15 150,255 +0.27(+1.04%)
Sep 13, 2024 25.84 25.95 25.58 25.88 506,442 -0.32(-1.22%)
Sep 12, 2024 26.16 26.30 25.84 26.20 204,787 +0.02(+0.08%)
Sep 11, 2024 25.66 26.28 25.55 26.18 251,087 +0.54(+2.10%)
Sep 10, 2024 25.80 25.88 25.33 25.65 149,584 -0.19(-0.73%)
Sep 09, 2024 25.52 26.01 25.36 25.83 229,528 +0.18(+0.70%)
Sep 06, 2024 26.12 26.16 25.55 25.66 241,555 -0.46(-1.76%)
Sep 05, 2024 26.21 26.56 26.01 26.11 112,630 +0.04(+0.15%)
Sep 04, 2024 26.34 26.54 25.95 26.07 162,000 -0.05(-0.19%)
Sep 03, 2024 25.92 26.27 25.61 26.12 434,736 -0.39(-1.47%)
Aug 30, 2024 27.02 27.11 26.20 26.51 471,522 +0.65(+2.51%)
Aug 29, 2024 25.70 26.05 25.68 25.86 555,055 +1.22(+4.94%)
Aug 28, 2024 25.68 25.81 24.53 24.65 895,851 -1.61(-6.11%)
Aug 27, 2024 26.85 27.03 26.22 26.25 258,531 -0.06(-0.23%)
Aug 26, 2024 26.17 26.39 25.66 26.31 987,947 -1.81(-6.45%)
Aug 23, 2024 28.01 28.36 27.69 28.13 1,126,161 +0.54(+1.95%)
Aug 22, 2024 28.52 28.59 27.35 27.59 749,063 -1.00(-3.49%)
Aug 21, 2024 27.97 28.74 27.66 28.59 773,281 +0.85(+3.06%)
Aug 20, 2024 29.21 29.21 27.59 27.74 696,323 -2.55(-8.43%)
Aug 19, 2024 29.87 30.43 29.82 30.29 300,946 +0.74(+2.50%)
Aug 16, 2024 28.89 29.69 28.89 29.55 265,692 +1.18(+4.15%)
Aug 15, 2024 27.92 28.69 27.86 28.38 455,631 +0.89(+3.23%)
Aug 14, 2024 28.26 28.55 27.05 27.49 296,511 -1.30(-4.50%)
Aug 13, 2024 28.70 28.84 28.27 28.79 152,479 +0.00(+0.00%)
Aug 12, 2024 28.51 29.11 28.49 28.79 155,509 +0.52(+1.83%)
Aug 09, 2024 28.37 28.46 27.88 28.27 105,164 -0.43(-1.49%)
Aug 08, 2024 27.80 28.72 27.71 28.70 195,178 +1.47(+5.38%)
Aug 07, 2024 28.51 28.57 27.10 27.23 141,528 -0.49(-1.76%)
Aug 06, 2024 26.62 28.09 26.58 27.72 424,988 +0.64(+2.36%)
Aug 05, 2024 24.99 27.25 24.99 27.08 837,347 +0.31(+1.15%)
Aug 02, 2024 26.62 26.85 26.16 26.77 537,597 -0.63(-2.29%)
Aug 01, 2024 28.61 28.70 27.31 27.40 331,431 -1.32(-4.58%)
Jul 31, 2024 29.31 29.71 28.68 28.72 374,109 +0.95(+3.41%)
Jul 30, 2024 28.17 28.19 27.61 27.77 244,590 -0.95(-3.30%)
Jul 29, 2024 28.67 28.95 28.47 28.72 424,096 +0.07(+0.24%)
Jul 26, 2024 28.23 28.95 27.94 28.65 164,312 +0.37(+1.30%)
Jul 25, 2024 28.46 28.95 28.22 28.28 347,167 -0.55(-1.90%)
Jul 24, 2024 29.34 29.93 28.78 28.83 469,751 -1.20(-3.99%)
Jul 23, 2024 29.77 30.18 29.52 30.02 250,785 -1.14(-3.65%)
Jul 22, 2024 31.00 31.46 30.77 31.16 511,668 +1.48(+4.97%)
Jul 19, 2024 29.81 30.03 29.56 29.68 204,873 -0.45(-1.49%)
Jul 18, 2024 30.94 31.49 29.97 30.13 245,559 -0.78(-2.52%)
Jul 17, 2024 31.54 31.54 30.66 30.91 380,987 -0.68(-2.15%)
Jul 16, 2024 31.21 31.82 31.01 31.59 405,699 -0.30(-0.94%)
Jul 15, 2024 32.62 32.66 31.78 31.89 616,919 -2.29(-6.71%)
Jul 12, 2024 35.07 35.49 34.11 34.18 499,903 +0.39(+1.15%)
Jul 11, 2024 33.39 34.30 33.10 33.79 727,479 +1.55(+4.79%)
Jul 10, 2024 32.23 32.65 31.91 32.25 484,392 -0.14(-0.43%)
Jul 09, 2024 30.91 32.45 30.91 32.39 434,245 +1.53(+4.94%)
Jul 08, 2024 30.90 30.92 30.53 30.86 146,177 -0.63(-1.99%)
Jul 05, 2024 31.56 31.59 30.80 31.49 306,362 -1.28(-3.90%)
Jul 03, 2024 31.74 32.98 31.71 32.76 462,351 +1.90(+6.17%)
Jul 02, 2024 30.33 30.87 29.98 30.86 246,680 +0.45(+1.48%)
Jul 01, 2024 30.68 31.06 30.26 30.41 302,230 +0.14(+0.46%)
Jun 28, 2024 30.85 30.91 30.11 30.27 258,705 -0.42(-1.36%)
Jun 27, 2024 31.73 31.73 30.63 30.69 482,549 -1.78(-5.50%)
Jun 26, 2024 32.64 32.72 32.29 32.48 199,729 -0.04(-0.12%)
Jun 25, 2024 32.90 33.11 32.42 32.52 213,742 -1.00(-2.98%)
Jun 24, 2024 33.06 34.03 33.05 33.52 168,538 +0.27(+0.81%)
Jun 21, 2024 33.44 33.60 33.01 33.25 172,916 -0.79(-2.33%)
Jun 20, 2024 34.68 35.04 33.59 34.04 312,263 -0.41(-1.18%)
Jun 18, 2024 34.10 34.87 33.90 34.45 130,917 -0.35(-1.00%)
Jun 17, 2024 34.79 34.91 34.20 34.80 171,231 +0.50(+1.45%)
Jun 14, 2024 34.55 34.74 34.21 34.30 223,240 -1.11(-3.14%)
Jun 13, 2024 35.65 36.23 34.98 35.41 456,079 +0.41(+1.16%)
Jun 12, 2024 35.10 35.39 34.74 35.00 218,382 +0.22(+0.63%)
Jun 11, 2024 35.50 35.57 34.58 34.79 112,872 -0.47(-1.32%)
Jun 10, 2024 34.69 35.48 34.18 35.25 126,841 +0.66(+1.89%)
Jun 07, 2024 35.11 35.58 34.44 34.60 318,920 -2.20(-5.99%)
Jun 06, 2024 36.47 36.81 35.91 36.80 258,235 +0.26(+0.71%)
Jun 05, 2024 36.09 36.54 35.65 36.54 311,855 +1.13(+3.20%)
Jun 04, 2024 36.16 36.16 35.09 35.41 187,880 +0.00(+0.00%)
Jun 03, 2024 36.28 36.68 34.75 35.41 340,430 -0.19(-0.53%)
May 31, 2024 35.16 35.84 34.86 35.60 426,317 -1.57(-4.22%)
May 30, 2024 35.90 37.29 35.90 37.17 410,357 +0.96(+2.66%)
May 29, 2024 35.54 36.40 35.45 36.21 288,926 -1.01(-2.72%)
May 28, 2024 37.84 38.30 36.95 37.22 262,023 -0.04(-0.11%)
May 24, 2024 37.16 37.78 36.90 37.26 498,482 -0.22(-0.58%)
May 23, 2024 38.81 39.34 37.21 37.48 921,252 -2.10(-5.32%)
May 22, 2024 40.46 41.16 39.50 39.58 648,081 -1.07(-2.64%)
May 21, 2024 40.60 41.45 40.15 40.65 424,355 -2.08(-4.88%)
May 20, 2024 42.72 43.65 42.23 42.74 275,790 -0.92(-2.11%)
May 17, 2024 43.30 44.66 42.53 43.66 558,918 +0.26(+0.59%)
May 16, 2024 41.54 43.58 40.82 43.40 438,825 +2.22(+5.40%)
May 15, 2024 41.40 41.40 40.13 41.18 279,732 +0.93(+2.32%)
May 14, 2024 40.13 40.54 39.81 40.24 362,091 -0.81(-1.98%)
May 13, 2024 39.64 41.36 39.64 41.06 745,506 +2.93(+7.68%)
May 10, 2024 38.82 38.99 37.74 38.13 274,965 -0.14(-0.36%)
May 09, 2024 38.45 38.82 37.58 38.27 315,518 +1.42(+3.85%)
May 08, 2024 35.90 36.94 35.83 36.85 306,577 -0.49(-1.30%)
May 07, 2024 37.46 37.53 36.81 37.34 608,753 -1.79(-4.57%)
May 06, 2024 39.70 39.90 38.69 39.12 349,011 -0.52(-1.30%)
May 03, 2024 38.84 39.70 38.28 39.64 837,530 +1.20(+3.12%)
May 02, 2024 36.20 39.18 36.20 38.44 1,235,392 +5.15(+15.47%)
May 01, 2024 33.05 34.09 32.90 33.29 389,242 +0.32(+0.96%)
Apr 30, 2024 33.99 34.20 32.88 32.97 748,905 -1.88(-5.38%)
Apr 29, 2024 34.91 35.31 34.32 34.85 555,103 -0.39(-1.10%)
Apr 26, 2024 34.94 35.80 34.70 35.23 785,206 +1.82(+5.44%)
Apr 25, 2024 32.24 33.43 32.12 33.42 333,221 +0.10(+0.30%)
Apr 24, 2024 32.99 33.41 32.72 33.32 641,402 +1.50(+4.71%)
Apr 23, 2024 30.99 31.89 30.92 31.82 854,267 +1.71(+5.67%)
Apr 22, 2024 28.63 30.19 28.48 30.11 757,361 +2.26(+8.13%)
Apr 19, 2024 27.59 27.85 27.45 27.85 313,265 -0.33(-1.16%)
Apr 18, 2024 28.05 28.54 27.99 28.18 224,664 +0.45(+1.61%)
Apr 17, 2024 28.09 28.11 27.57 27.73 182,184 -0.19(-0.68%)
Apr 16, 2024 28.12 28.49 27.70 27.92 229,802 -0.86(-3.00%)
Apr 15, 2024 29.76 29.98 28.54 28.78 228,630 -0.26(-0.89%)
Apr 12, 2024 30.23 30.43 28.96 29.04 961,711 -2.77(-8.71%)
Apr 11, 2024 31.77 32.25 31.33 31.81 280,844 +0.50(+1.58%)
Apr 10, 2024 31.24 31.87 30.92 31.31 356,879 -0.20(-0.63%)
Apr 09, 2024 30.91 31.51 30.77 31.51 262,541 +1.00(+3.29%)
Apr 08, 2024 30.27 30.91 30.27 30.51 145,390 +0.23(+0.75%)
Apr 05, 2024 30.16 30.47 29.92 30.28 120,678 +0.01(+0.03%)
Apr 04, 2024 31.41 31.51 30.22 30.27 129,485 -0.66(-2.15%)
Apr 03, 2024 30.45 31.04 30.42 30.94 139,218 -0.30(-0.95%)
Apr 02, 2024 30.82 31.43 30.69 31.23 336,012 +0.24(+0.77%)
Apr 01, 2024 30.67 31.42 30.51 30.99 437,261 +1.29(+4.34%)
Mar 28, 2024 29.65 30.15 29.62 29.70 536,704 +0.38(+1.29%)
Mar 27, 2024 28.72 29.33 28.48 29.33 173,498 +0.08(+0.27%)
Mar 26, 2024 29.53 29.70 29.24 29.25 160,598 -0.08(-0.27%)
Mar 25, 2024 29.66 29.90 29.13 29.33 221,594 -0.34(-1.14%)
Mar 22, 2024 29.52 29.84 29.17 29.66 308,361 -0.85(-2.80%)
Mar 21, 2024 31.54 31.55 30.52 30.52 449,821 -1.09(-3.45%)
Mar 20, 2024 31.29 31.85 30.70 31.61 338,259 +1.38(+4.56%)
Mar 19, 2024 29.88 30.48 29.53 30.23 464,975 -0.25(-0.82%)
Mar 18, 2024 30.70 30.74 30.11 30.48 301,154 +0.61(+2.05%)
Mar 15, 2024 30.13 30.41 29.78 29.87 255,116 -0.35(-1.14%)
Mar 14, 2024 30.93 30.97 29.91 30.21 966,633 -1.54(-4.85%)
Mar 13, 2024 31.46 32.75 31.46 31.76 883,559 +0.66(+2.13%)
Mar 12, 2024 30.20 31.18 30.07 31.09 1,332,273 +2.44(+8.52%)
Mar 11, 2024 28.46 29.41 28.39 28.65 944,548 +1.57(+5.80%)
Mar 08, 2024 27.02 27.47 26.58 27.08 624,458 +0.14(+0.51%)
Mar 07, 2024 26.69 26.96 26.36 26.94 487,236 -0.31(-1.12%)
Mar 06, 2024 28.11 28.34 27.15 27.25 581,146 +0.92(+3.49%)
Mar 05, 2024 26.68 27.01 26.07 26.33 869,847 -1.25(-4.55%)
Mar 04, 2024 29.22 29.22 27.41 27.59 806,792 -1.76(-5.99%)
Mar 01, 2024 29.12 29.63 29.11 29.34 471,624 +1.27(+4.54%)
Feb 29, 2024 28.76 29.13 27.96 28.07 418,098 +0.03(+0.11%)
Feb 28, 2024 28.66 28.78 28.01 28.04 540,734 -1.78(-5.96%)
Feb 27, 2024 29.83 30.07 29.46 29.82 395,901 +0.72(+2.48%)
Feb 26, 2024 29.19 29.44 28.76 29.10 331,590 -0.27(-0.91%)
Feb 23, 2024 29.44 29.75 28.79 29.36 1,123,091 +0.38(+1.29%)
Feb 22, 2024 28.94 29.28 28.19 28.99 1,016,590 +0.78(+2.77%)
Feb 21, 2024 28.60 29.08 27.98 28.21 893,085 +0.86(+3.14%)
Feb 20, 2024 28.06 28.08 26.77 27.35 952,492 -0.90(-3.18%)
Feb 16, 2024 28.94 29.47 28.22 28.25 1,150,938 +0.41(+1.49%)
Feb 15, 2024 27.63 28.16 27.58 27.83 421,811 +0.16(+0.57%)
Feb 14, 2024 26.95 27.72 26.89 27.67 597,616 +1.81(+6.99%)
Feb 13, 2024 26.37 27.09 25.65 25.87 728,160 -1.50(-5.49%)
Feb 12, 2024 26.36 27.95 26.36 27.37 908,613 +1.33(+5.12%)
Feb 09, 2024 25.48 26.06 24.87 26.03 586,065 +0.74(+2.93%)
Feb 08, 2024 25.96 26.10 25.25 25.29 825,737 -0.98(-3.72%)
Feb 07, 2024 26.09 26.62 25.58 26.27 887,524 -1.16(-4.21%)
Feb 06, 2024 26.35 27.46 25.73 27.43 1,368,392 +3.23(+13.35%)
Feb 05, 2024 23.86 24.37 23.54 24.20 717,033 +0.58(+2.47%)
Feb 02, 2024 23.93 24.16 23.46 23.61 854,149 -1.16(-4.67%)
Feb 01, 2024 24.83 25.24 24.42 24.77 468,312 +0.60(+2.49%)
Jan 31, 2024 23.49 24.97 23.42 24.17 563,340 -0.08(-0.33%)
Jan 30, 2024 24.18 24.59 24.10 24.25 742,356 -1.03(-4.07%)
Jan 29, 2024 26.27 26.35 24.75 25.27 1,024,876 -1.32(-4.98%)
Jan 26, 2024 26.33 26.92 26.07 26.60 648,401 -0.56(-2.07%)
Jan 25, 2024 27.75 28.14 27.02 27.16 820,614 -0.52(-1.89%)
Jan 24, 2024 28.37 28.46 27.29 27.68 1,751,658 +1.54(+5.90%)
Jan 23, 2024 25.99 26.62 25.61 26.14 1,881,105 +2.27(+9.52%)
Jan 22, 2024 23.24 23.99 22.92 23.87 1,144,652 -1.42(-5.62%)
Jan 19, 2024 24.46 25.64 24.08 25.29 989,578 +0.12(+0.47%)
Jan 18, 2024 25.83 25.92 24.98 25.17 628,632 -0.23(-0.89%)
Jan 17, 2024 24.66 25.43 24.38 25.40 1,860,109 -1.38(-5.16%)
Jan 16, 2024 27.84 27.84 26.68 26.79 1,358,676 -2.27(-7.82%)
Jan 12, 2024 29.50 30.08 29.01 29.06 1,239,179 -0.41(-1.37%)
Jan 11, 2024 29.29 29.56 28.70 29.46 756,464 +1.18(+4.16%)
Jan 10, 2024 28.69 28.83 28.06 28.29 810,782 -0.26(-0.90%)
Jan 09, 2024 28.25 28.67 27.87 28.54 1,186,893 -0.97(-3.28%)
Jan 08, 2024 28.66 29.61 28.19 29.51 1,620,862 -0.65(-2.16%)
Jan 05, 2024 30.63 30.89 30.10 30.16 638,846 -0.75(-2.43%)
Jan 04, 2024 30.93 31.48 30.68 30.92 389,544 -0.65(-2.07%)
Jan 03, 2024 30.33 31.63 30.17 31.57 839,191 +0.95(+3.10%)
Jan 02, 2024 31.56 31.56 30.41 30.62 1,225,019 -2.30(-6.99%)
Dec 29, 2023 32.15 33.32 31.98 32.92 887,750 +0.88(+2.74%)
Dec 28, 2023 31.77 32.64 31.72 32.04 935,169 +1.60(+5.26%)
Dec 27, 2023 30.63 30.73 30.00 30.44 480,805 -0.04(-0.13%)
Dec 26, 2023 30.78 31.32 30.26 30.48 657,767 +0.39(+1.28%)
Dec 22, 2023 29.24 30.36 28.68 30.10 1,693,573 -2.70(-8.23%)
Dec 21, 2023 31.79 32.82 31.43 32.79 495,320 +2.07(+6.75%)
Dec 20, 2023 31.55 31.92 30.64 30.72 751,198 -1.81(-5.57%)
Dec 19, 2023 32.02 32.80 31.89 32.53 456,641 +0.73(+2.30%)
Dec 18, 2023 32.51 32.52 31.59 31.80 574,955 -1.09(-3.31%)
Dec 15, 2023 33.59 33.78 32.69 32.89 1,145,147 +0.03(+0.09%)
Dec 14, 2023 32.17 33.06 32.02 32.86 591,351 +0.83(+2.58%)
Dec 13, 2023 31.49 32.03 30.69 32.03 592,592 -0.32(-0.99%)
Dec 12, 2023 31.76 32.39 31.40 32.35 336,468 +0.70(+2.21%)
Dec 11, 2023 30.95 31.80 30.45 31.65 329,896 +0.34(+1.09%)
Dec 08, 2023 31.34 31.77 31.19 31.31 191,663 -0.62(-1.95%)
Dec 07, 2023 31.86 32.15 31.61 31.94 217,747 +0.43(+1.36%)
Dec 06, 2023 32.26 32.59 31.51 31.51 405,209 -0.07(-0.22%)
Dec 05, 2023 30.71 31.58 30.66 31.58 497,580 -0.41(-1.28%)
Dec 04, 2023 32.34 32.58 31.73 31.98 719,669 -1.76(-5.22%)
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.