Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

29.66 +0.95 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 214.41 221.46 212.96 221.26 122,702 +16.80(+8.22%)
Aug 30, 2021 197.12 206.20 188.10 204.46 126,527 +5.70(+2.87%)
Aug 27, 2021 202.72 202.72 197.02 198.76 77,945 -4.64(-2.28%)
Aug 26, 2021 204.94 209.09 201.85 203.40 80,219 -5.99(-2.86%)
Aug 25, 2021 209.58 209.87 203.01 209.38 126,595 -7.44(-3.43%)
Aug 24, 2021 200.69 218.45 199.92 216.82 237,224 +38.73(+21.75%)
Aug 23, 2021 174.23 178.48 167.08 178.09 137,165 +10.82(+6.47%)
Aug 20, 2021 166.41 177.71 164.67 167.28 168,449 +1.55(+0.93%)
Aug 19, 2021 167.28 170.37 162.25 165.73 172,629 -14.97(-8.28%)
Aug 18, 2021 179.64 184.85 175.20 180.70 97,234 +6.37(+3.66%)
Aug 17, 2021 172.88 181.17 169.78 174.33 103,973 -11.40(-6.14%)
Aug 16, 2021 191.13 192.58 184.08 185.72 104,165 -15.94(-7.90%)
Aug 13, 2021 207.74 208.32 199.92 201.66 77,533 -9.08(-4.31%)
Aug 12, 2021 216.72 216.72 208.22 210.74 62,007 -13.23(-5.91%)
Aug 11, 2021 231.79 231.79 220.68 223.97 48,568 -1.35(-0.60%)
Aug 10, 2021 233.72 235.46 223.58 225.32 71,757 +3.09(+1.39%)
Aug 09, 2021 210.16 223.96 208.60 222.23 67,115 +15.65(+7.57%)
Aug 06, 2021 215.95 216.92 203.59 206.58 61,881 -5.02(-2.37%)
Aug 05, 2021 213.83 215.95 207.16 211.60 68,925 -10.05(-4.53%)
Aug 04, 2021 219.72 228.31 218.37 221.65 50,912 +7.15(+3.33%)
Aug 03, 2021 220.78 221.07 209.87 214.50 84,776 -18.25(-7.84%)
Aug 02, 2021 227.16 234.88 222.31 232.76 89,826 +10.14(+4.55%)
Jul 30, 2021 218.27 228.88 217.98 222.62 68,574 -11.78(-5.03%)
Jul 29, 2021 251.88 252.26 225.71 234.40 150,991 -5.89(-2.45%)
Jul 28, 2021 223.77 242.32 220.88 240.29 149,460 +40.08(+20.02%)
Jul 27, 2021 196.35 205.62 183.55 200.21 197,086 -21.63(-9.75%)
Jul 26, 2021 236.91 247.24 220.39 221.84 136,926 -51.77(-18.92%)
Jul 23, 2021 297.95 298.19 265.98 273.61 90,732 -57.85(-17.45%)
Jul 22, 2021 340.64 340.64 328.66 331.46 7,141 -2.90(-0.87%)
Jul 21, 2021 326.34 335.42 322.38 334.36 12,920 +2.61(+0.79%)
Jul 20, 2021 329.43 333.67 316.78 331.75 9,429 +1.55(+0.47%)
Jul 19, 2021 330.59 332.09 322.67 330.20 27,963 -14.29(-4.15%)
Jul 16, 2021 364.78 364.78 342.37 344.50 11,930 -20.57(-5.63%)
Jul 15, 2021 364.97 375.39 359.09 365.07 29,227 +1.45(+0.40%)
Jul 14, 2021 373.76 375.21 361.21 363.62 13,928 -3.86(-1.05%)
Jul 13, 2021 355.32 377.05 353.19 367.49 22,781 +22.50(+6.52%)
Jul 12, 2021 351.07 351.94 340.06 344.98 17,215 -9.75(-2.75%)
Jul 09, 2021 342.76 356.96 337.06 354.74 34,243 +27.52(+8.41%)
Jul 08, 2021 327.79 330.30 313.88 327.21 34,711 -22.99(-6.56%)
Jul 07, 2021 372.02 372.99 347.69 350.20 26,282 -14.49(-3.97%)
Jul 06, 2021 385.25 385.25 363.52 364.68 29,778 -41.14(-10.14%)
Jul 02, 2021 414.71 415.61 401.96 405.83 11,763 -19.12(-4.50%)
Jul 01, 2021 443.78 446.49 420.12 424.95 6,346 -19.41(-4.37%)
Jun 30, 2021 451.51 451.51 443.12 444.36 9,184 -14.87(-3.24%)
Jun 29, 2021 444.94 460.30 437.31 459.24 10,570 +5.70(+1.26%)
Jun 28, 2021 460.78 466.19 450.71 453.54 19,465 -1.35(-0.30%)
Jun 25, 2021 457.40 457.40 444.26 454.89 18,454 +16.03(+3.65%)
Jun 24, 2021 428.04 440.69 423.98 438.86 13,335 +20.86(+4.99%)
Jun 23, 2021 414.71 426.69 414.71 418.00 8,712 +14.68(+3.64%)
Jun 22, 2021 402.54 405.63 397.52 403.32 7,159 -6.95(-1.69%)
Jun 21, 2021 418.19 418.19 402.83 410.27 6,602 -8.11(-1.94%)
Jun 18, 2021 418.48 425.72 415.77 418.38 2,263 -1.35(-0.32%)
Jun 17, 2021 413.65 421.38 411.93 419.73 3,870 +8.69(+2.11%)
Jun 16, 2021 416.74 423.69 403.99 411.04 9,350 -13.43(-3.16%)
Jun 15, 2021 438.28 438.28 423.50 424.47 6,991 -17.09(-3.87%)
Jun 14, 2021 438.28 443.98 434.51 441.56 3,533 +6.18(+1.42%)
Jun 11, 2021 440.50 440.50 429.83 435.38 5,639 -5.29(-1.20%)
Jun 10, 2021 438.18 442.33 436.25 440.67 2,803 +7.03(+1.62%)
Jun 09, 2021 434.61 446.54 433.64 433.64 3,639 +0.58(+0.13%)
Jun 08, 2021 434.32 438.76 427.17 433.06 8,027 -1.83(-0.42%)
Jun 07, 2021 444.26 444.26 426.59 434.90 11,355 -18.35(-4.05%)
Jun 04, 2021 455.08 455.95 449.29 453.25 5,296 +5.89(+1.32%)
Jun 03, 2021 461.84 463.39 445.95 447.36 13,626 -29.07(-6.10%)
Jun 02, 2021 486.08 486.08 472.06 476.43 9,099 -14.78(-3.01%)
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.