Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

33.20 -1.91 (-5.45%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 60.16 61.81 56.28 56.47 1,511,283 +7.08(+14.34%)
Apr 28, 2022 49.39 50.17 45.51 49.39 972,956 +1.46(+3.04%)
Apr 27, 2022 45.61 49.68 45.61 47.93 1,229,613 +4.46(+10.27%)
Apr 26, 2022 45.41 45.61 42.89 43.47 660,324 -1.75(-3.86%)
Apr 25, 2022 42.21 45.90 41.14 45.22 894,701 +0.10(+0.21%)
Apr 22, 2022 46.19 49.78 44.83 45.12 959,963 +0.87(+1.97%)
Apr 21, 2022 48.81 49.67 43.66 44.25 1,032,261 -5.05(-10.24%)
Apr 20, 2022 53.56 53.56 48.95 49.29 810,642 -4.85(-8.96%)
Apr 19, 2022 52.20 54.43 50.07 54.14 679,047 +0.29(+0.54%)
Apr 18, 2022 54.05 54.53 51.04 53.85 813,365 -2.33(-4.15%)
Apr 14, 2022 59.09 59.58 55.89 56.18 505,638 -3.78(-6.31%)
Apr 13, 2022 57.25 61.13 56.38 59.97 623,227 +3.69(+6.55%)
Apr 12, 2022 60.06 60.65 55.99 56.28 788,712 -2.13(-3.65%)
Apr 11, 2022 58.51 61.32 56.08 58.41 897,332 -1.36(-2.27%)
Apr 08, 2022 60.26 62.38 59.00 59.77 672,202 -0.87(-1.44%)
Apr 07, 2022 64.43 64.43 58.61 60.65 1,443,649 -4.85(-7.41%)
Apr 06, 2022 67.15 67.73 62.78 65.50 1,151,892 -4.17(-5.99%)
Apr 05, 2022 75.10 75.18 69.18 69.67 981,796 -6.89(-9.00%)
Apr 04, 2022 72.97 77.92 71.32 76.56 1,399,712 +10.19(+15.35%)
Apr 01, 2022 69.67 71.90 65.01 66.37 1,850,501 +6.31(+10.50%)
Mar 31, 2022 65.98 66.27 59.48 60.06 1,134,601 -8.05(-11.82%)
Mar 30, 2022 69.18 73.84 67.44 68.12 896,605 -3.88(-5.39%)
Mar 29, 2022 72.48 75.98 70.93 72.00 1,465,667 +6.11(+9.28%)
Mar 28, 2022 65.79 68.21 63.07 65.88 1,039,504 +2.91(+4.62%)
Mar 25, 2022 62.20 63.85 60.06 62.97 1,339,903 -5.53(-8.07%)
Mar 24, 2022 70.15 70.15 63.46 68.50 1,634,873 -3.98(-5.49%)
Mar 23, 2022 69.47 79.71 66.37 72.48 1,936,743 +0.68(+0.95%)
Mar 22, 2022 69.57 74.13 67.63 71.80 1,837,476 +9.41(+15.09%)
Mar 21, 2022 65.59 67.83 58.42 62.39 2,209,016 -8.93(-12.52%)
Mar 18, 2022 61.52 75.88 61.03 71.32 2,830,397 +10.19(+16.67%)
Mar 17, 2022 63.85 64.04 55.89 61.13 2,262,180 -11.84(-16.22%)
Mar 16, 2022 59.00 73.70 56.76 72.97 3,353,845 +32.51(+80.34%)
Mar 15, 2022 35.90 43.08 34.45 40.46 1,523,115 +2.91(+7.75%)
Mar 14, 2022 40.75 44.54 35.98 37.55 1,270,500 -11.26(-23.06%)
Mar 11, 2022 62.20 62.68 48.61 48.81 975,805 -12.23(-20.03%)
Mar 10, 2022 65.79 59.87 61.03 933,710 -13.97(-18.63%)
Mar 09, 2022 72.39 75.39 70.75 75.01 274,559 +6.79(+9.96%)
Mar 08, 2022 70.06 71.71 64.62 68.21 443,168 -0.78(-1.13%)
Mar 07, 2022 75.10 77.28 68.89 68.99 443,255 -8.05(-10.45%)
Mar 04, 2022 81.41 85.19 76.08 77.04 552,375 -8.54(-9.98%)
Mar 03, 2022 93.93 94.99 84.51 85.58 574,696 -9.02(-9.54%)
Mar 02, 2022 99.26 99.26 90.43 94.61 409,314 -3.78(-3.85%)
Mar 01, 2022 98.49 104.31 97.42 98.39 268,660 +0.58(+0.60%)
Feb 28, 2022 97.71 100.43 95.29 97.81 260,019 -3.59(-3.54%)
Feb 25, 2022 99.94 101.74 96.45 101.40 265,754 +0.49(+0.48%)
Feb 24, 2022 87.23 101.11 87.23 100.91 458,559 +1.94(+1.96%)
Feb 23, 2022 106.06 106.98 98.39 98.97 208,131 -2.81(-2.76%)
Feb 22, 2022 104.21 107.03 100.23 101.79 332,027 -9.51(-8.54%)
Feb 18, 2022 111.30 0 -12.23(-9.90%)
Feb 17, 2022 125.07 131.57 122.36 123.52 275,344 -2.52(-2.00%)
Feb 16, 2022 123.91 127.31 121.78 126.05 182,526 +0.58(+0.46%)
Feb 15, 2022 120.22 125.66 118.91 125.46 160,216 +9.61(+8.29%)
Feb 14, 2022 116.44 119.45 113.04 115.86 224,012 -1.46(-1.24%)
Feb 11, 2022 126.24 127.60 116.24 117.31 263,742 -8.73(-6.93%)
Feb 10, 2022 122.75 133.81 121.39 126.05 302,319 -4.27(-3.28%)
Feb 09, 2022 124.39 130.51 122.27 130.31 278,064 +9.61(+7.96%)
Feb 08, 2022 112.65 121.00 111.20 120.71 278,421 +8.54(+7.61%)
Feb 07, 2022 114.98 117.22 111.49 112.17 244,081 -5.34(-4.54%)
Feb 04, 2022 114.30 119.16 111.30 117.51 248,277 +3.69(+3.24%)
Feb 03, 2022 113.53 113.82 226,236 -4.75(-4.01%)
Feb 02, 2022 126.34 126.82 116.10 118.57 268,219 -6.99(-5.56%)
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.