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 (%)
Nov 29, 2019 239.36 241.41 237.69 241.41 4,267 -4.09(-1.67%)
Nov 27, 2019 243.45 245.50 242.87 245.50 4,815 +4.65(+1.93%)
Nov 26, 2019 239.64 241.13 235.26 240.85 3,427 +1.21(+0.50%)
Nov 25, 2019 232.57 240.06 231.58 239.64 26,561 +11.35(+4.97%)
Nov 22, 2019 224.29 228.29 223.08 228.29 16,135 +5.86(+2.64%)
Nov 21, 2019 219.82 222.43 218.89 222.43 3,361 +2.88(+1.31%)
Nov 20, 2019 222.80 224.01 217.22 219.54 6,726 -11.91(-5.14%)
Nov 19, 2019 238.24 238.24 229.69 231.45 1,348 -0.74(-0.32%)
Nov 18, 2019 237.87 238.05 232.10 232.19 3,074 -4.84(-2.04%)
Nov 15, 2019 237.68 238.61 236.01 237.03 4,504 +4.56(+1.96%)
Nov 14, 2019 235.64 235.64 229.41 232.47 8,289 -5.21(-2.19%)
Nov 13, 2019 240.57 241.50 236.01 237.68 5,936 -8.56(-3.48%)
Nov 12, 2019 246.99 248.85 244.31 246.24 4,545 -1.21(-0.49%)
Nov 11, 2019 241.59 248.47 240.29 247.45 3,868 -4.00(-1.59%)
Nov 08, 2019 251.17 252.57 248.38 251.45 2,708 -2.42(-0.95%)
Nov 07, 2019 251.17 256.29 251.17 253.87 43,409 +11.62(+4.80%)
Nov 06, 2019 246.06 246.06 240.21 242.25 4,305 -1.81(-0.74%)
Nov 05, 2019 249.68 249.68 242.36 244.06 37,050 -3.76(-1.52%)
Nov 04, 2019 240.94 248.65 240.94 247.82 13,139 +16.19(+6.99%)
Nov 01, 2019 230.24 234.94 229.53 231.64 9,266 +6.05(+2.68%)
Oct 31, 2019 227.17 227.17 222.15 225.59 4,218 -3.26(-1.42%)
Oct 30, 2019 226.89 228.85 223.82 228.85 7,369 +2.15(+0.95%)
Oct 29, 2019 228.10 229.78 224.47 226.69 5,352 -8.01(-3.41%)
Oct 28, 2019 229.78 236.16 229.24 234.71 7,948 +10.51(+4.69%)
Oct 25, 2019 217.03 225.59 217.03 224.19 33,323 +5.95(+2.73%)
Oct 24, 2019 212.47 218.33 212.47 218.24 3,127 +9.02(+4.31%)
Oct 23, 2019 204.75 209.22 204.75 209.22 12,899 -0.31(-0.15%)
Oct 22, 2019 214.52 215.08 209.22 209.53 1,137 -7.42(-3.42%)
Oct 21, 2019 213.68 216.94 213.31 216.94 19,444 +9.03(+4.34%)
Oct 18, 2019 216.57 217.68 207.64 207.91 7,266 -8.84(-4.08%)
Oct 17, 2019 219.26 220.94 216.01 216.75 2,241 +0.37(+0.17%)
Oct 16, 2019 213.87 217.03 213.31 216.38 3,591 +2.14(+1.00%)
Oct 15, 2019 208.75 215.82 208.75 214.24 2,341 +8.19(+3.97%)
Oct 14, 2019 206.15 207.73 205.12 206.06 2,796 -0.37(-0.18%)
Oct 11, 2019 205.87 211.82 205.68 206.43 11,609 +7.07(+3.55%)
Oct 10, 2019 197.40 201.40 196.57 199.36 6,973 +8.65(+4.54%)
Oct 09, 2019 194.24 195.36 192.38 190.71 4,371 +1.47(+0.77%)
Oct 08, 2019 191.36 193.22 189.22 189.24 15,037 -7.61(-3.86%)
Oct 07, 2019 198.05 200.65 195.36 196.84 2,488 -3.72(-1.86%)
Oct 04, 2019 198.61 200.98 197.89 200.57 1,623 +2.19(+1.11%)
Oct 03, 2019 193.31 199.62 190.80 198.37 3,738 +7.64(+4.01%)
Oct 02, 2019 188.01 190.73 185.31 190.73 4,987 +0.59(+0.31%)
Oct 01, 2019 191.82 194.33 187.73 190.14 3,210 -1.39(-0.72%)
Sep 30, 2019 194.89 194.89 190.80 191.53 5,675 +2.76(+1.46%)
Sep 27, 2019 205.03 208.33 183.45 188.77 15,490 -15.24(-7.47%)
Sep 26, 2019 205.22 207.74 203.49 204.01 9,402 -2.42(-1.17%)
Sep 25, 2019 198.43 207.17 198.43 206.43 11,374 +6.60(+3.31%)
Sep 24, 2019 213.96 213.96 199.54 199.82 13,216 -9.58(-4.58%)
Sep 23, 2019 212.88 212.88 208.22 209.40 3,221 -5.85(-2.72%)
Sep 20, 2019 220.28 220.59 212.43 215.26 7,819 -3.51(-1.60%)
Sep 19, 2019 218.46 222.88 218.46 218.76 4,072 +0.72(+0.33%)
Sep 18, 2019 219.38 219.38 213.79 218.04 1,670 -0.87(-0.40%)
Sep 17, 2019 212.97 219.00 212.97 218.91 7,329 +1.65(+0.76%)
Sep 16, 2019 219.10 219.98 215.99 217.27 3,857 -5.67(-2.54%)
Sep 13, 2019 223.67 224.63 220.72 222.94 2,919 +2.50(+1.13%)
Sep 12, 2019 223.85 224.67 217.72 220.44 8,333 +0.52(+0.24%)
Sep 11, 2019 215.35 220.19 212.51 219.92 9,078 +9.42(+4.47%)
Sep 10, 2019 210.50 210.96 205.59 210.50 2,823 -3.50(-1.63%)
Sep 09, 2019 213.06 214.00 210.50 214.00 3,351 +3.22(+1.53%)
Sep 06, 2019 211.32 213.24 208.65 210.78 7,884 +0.46(+0.22%)
Sep 05, 2019 205.56 210.68 205.56 210.32 8,273 +10.15(+5.07%)
Sep 04, 2019 202.27 204.28 200.17 200.17 5,945 +3.20(+1.63%)
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.