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 30, 2023 34.39 34.78 33.35 34.75 462,886 +0.67(+1.97%)
Nov 29, 2023 34.09 34.79 33.87 34.08 470,371 -1.32(-3.74%)
Nov 28, 2023 35.18 35.77 34.85 35.40 476,439 +0.73(+2.11%)
Nov 27, 2023 35.30 35.30 34.61 34.67 306,612 -1.29(-3.60%)
Nov 24, 2023 34.49 36.06 34.37 35.97 282,216 +1.05(+3.01%)
Nov 22, 2023 35.23 35.40 34.32 34.91 327,921 +0.30(+0.87%)
Nov 21, 2023 34.86 35.59 34.26 34.61 815,520 -1.79(-4.92%)
Nov 20, 2023 34.55 36.81 34.51 36.40 1,205,789 +2.49(+7.35%)
Nov 17, 2023 33.38 34.18 33.20 33.91 730,121 +0.24(+0.72%)
Nov 16, 2023 33.34 34.81 32.64 33.67 1,397,426 -2.93(-8.01%)
Nov 15, 2023 35.84 37.55 35.44 36.60 1,191,296 +2.34(+6.82%)
Nov 14, 2023 34.07 34.54 33.27 34.26 768,341 +1.31(+3.99%)
Nov 13, 2023 33.06 33.57 32.28 32.95 547,048 +0.75(+2.33%)
Nov 10, 2023 31.76 32.32 31.34 32.20 589,859 +0.13(+0.39%)
Nov 09, 2023 33.14 33.55 31.95 32.07 506,306 -1.33(-3.99%)
Nov 08, 2023 33.26 34.10 33.08 33.41 335,612 -0.02(-0.06%)
Nov 07, 2023 33.24 33.71 32.37 33.42 676,979 -0.16(-0.46%)
Nov 06, 2023 34.54 34.67 33.40 33.58 501,092 +0.26(+0.79%)
Nov 03, 2023 32.34 33.58 32.34 33.32 1,109,763 +2.47(+8.02%)
Nov 02, 2023 31.00 31.06 30.28 30.85 633,597 +0.65(+2.16%)
Nov 01, 2023 29.97 30.24 29.49 30.19 247,889 -0.17(-0.55%)
Oct 31, 2023 30.70 30.94 29.38 30.36 642,517 -1.33(-4.21%)
Oct 30, 2023 32.48 32.60 31.33 31.69 428,752 +0.28(+0.90%)
Oct 27, 2023 32.27 32.65 31.27 31.41 571,022 +0.43(+1.38%)
Oct 26, 2023 30.95 31.55 30.53 30.98 529,711 +0.01(+0.03%)
Oct 25, 2023 30.89 31.67 30.51 30.97 499,729 -1.68(-5.16%)
Oct 24, 2023 30.51 33.11 30.51 32.66 752,974 +2.50(+8.30%)
Oct 23, 2023 29.20 30.50 28.72 30.15 462,772 +0.55(+1.84%)
Oct 20, 2023 29.91 30.24 29.53 29.61 874,760 -1.08(-3.52%)
Oct 19, 2023 30.94 31.36 30.62 30.69 492,028 -1.05(-3.31%)
Oct 18, 2023 32.11 32.50 31.59 31.74 468,890 -1.39(-4.20%)
Oct 17, 2023 32.62 33.66 32.44 33.13 288,010 -0.90(-2.63%)
Oct 16, 2023 33.06 34.39 32.39 34.03 371,855 +0.52(+1.54%)
Oct 13, 2023 33.73 34.45 33.32 33.51 363,495 -0.81(-2.35%)
Oct 12, 2023 36.97 37.05 34.05 34.32 596,389 -2.81(-7.58%)
Oct 11, 2023 37.68 38.21 36.65 37.13 554,425 +0.44(+1.19%)
Oct 10, 2023 35.28 36.97 35.23 36.70 710,425 +2.35(+6.83%)
Oct 09, 2023 33.51 34.35 33.50 34.35 291,504 -0.14(-0.39%)
Oct 06, 2023 32.56 34.79 32.56 34.49 589,090 +2.27(+7.04%)
Oct 05, 2023 31.87 32.23 31.45 32.22 157,597 +0.28(+0.88%)
Oct 04, 2023 32.12 32.30 31.71 31.94 327,147 -0.65(-2.00%)
Oct 03, 2023 32.48 33.05 32.30 32.59 612,715 -1.38(-4.07%)
Oct 02, 2023 33.76 34.35 33.44 33.97 207,552 -0.05(-0.14%)
Sep 29, 2023 34.70 34.93 33.85 34.02 357,638 +0.91(+2.76%)
Sep 28, 2023 32.37 33.30 32.30 33.10 325,648 -0.23(-0.70%)
Sep 27, 2023 33.26 33.59 32.75 33.34 562,815 +0.36(+1.09%)
Sep 26, 2023 32.98 33.58 32.93 32.98 209,841 -0.92(-2.70%)
Sep 25, 2023 32.51 33.90 33.68 33.89 445,922 -0.51(-1.47%)
Sep 22, 2023 34.80 34.98 34.07 34.40 822,675 +2.32(+7.22%)
Sep 21, 2023 31.96 32.41 31.68 32.08 1,184,882 -1.43(-4.27%)
Sep 20, 2023 34.24 34.70 33.43 33.51 695,670 -1.01(-2.93%)
Sep 19, 2023 34.52 35.23 34.31 34.52 297,548 -0.36(-1.05%)
Sep 18, 2023 34.34 35.02 33.86 34.89 360,162 -0.15(-0.44%)
Sep 15, 2023 35.45 35.84 34.81 35.04 599,337 -0.49(-1.39%)
Sep 14, 2023 35.93 36.13 35.18 35.54 455,870 +0.36(+1.02%)
Sep 13, 2023 35.17 35.57 34.99 35.18 381,387 -0.50(-1.41%)
Sep 12, 2023 35.64 36.60 35.50 35.68 342,923 -0.16(-0.43%)
Sep 11, 2023 36.12 36.47 35.39 35.84 543,695 +1.20(+3.47%)
Sep 08, 2023 34.93 35.18 34.05 34.64 478,793 -0.42(-1.19%)
Sep 07, 2023 35.83 35.83 34.35 35.05 972,417 -3.19(-8.33%)
Sep 06, 2023 38.25 39.56 37.78 38.24 492,021 -0.11(-0.28%)
Sep 05, 2023 38.72 38.88 37.83 38.35 631,520 -2.15(-5.31%)
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.