Direxion Daily CSI China Internet Bull 2X Shares (CWEB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.42

-0.52

(-1.30%)

At close: 04:00PM EDT

39.53

+0.11

(+0.28%)

After hours:

06:25PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	40.00	40.19	38.98	39.42	39.42	346,078
May 03, 2024	39.13	40.00	38.57	39.94	39.94	831,200
May 02, 2024	36.47	39.48	36.47	38.73	38.73	1,239,900
May 01, 2024	33.30	34.35	33.15	33.54	33.54	386,100
Apr 30, 2024	34.25	34.47	33.13	33.22	33.22	744,000
Apr 29, 2024	35.17	35.58	34.58	35.11	35.11	551,500
Apr 26, 2024	35.21	36.07	34.97	35.50	35.50	779,300
Apr 25, 2024	32.48	33.68	32.36	33.67	33.67	331,000
Apr 24, 2024	33.24	33.66	32.97	33.57	33.57	636,800
Apr 23, 2024	31.23	32.13	31.15	32.06	32.06	848,600
Apr 22, 2024	28.85	30.42	28.70	30.34	30.34	752,400
Apr 19, 2024	27.80	28.06	27.66	28.06	28.06	188,000
Apr 18, 2024	28.26	28.76	28.20	28.39	28.39	223,400
Apr 17, 2024	28.30	28.32	27.78	27.94	27.94	180,600
Apr 16, 2024	28.33	28.70	27.91	28.13	28.13	228,300
Apr 15, 2024	29.99	30.21	28.76	29.00	29.00	227,700
Apr 12, 2024	30.46	30.67	29.18	29.26	29.26	946,400
Apr 11, 2024	32.01	32.49	31.57	32.05	32.05	278,900
Apr 10, 2024	31.48	32.11	31.15	31.55	31.55	354,300
Apr 09, 2024	31.14	31.75	31.00	31.75	31.75	260,900
Apr 08, 2024	30.50	31.14	30.50	30.74	30.74	144,200
Apr 05, 2024	30.39	30.70	30.15	30.51	30.51	119,600
Apr 04, 2024	31.65	31.80	30.45	30.50	30.50	128,600
Apr 03, 2024	30.68	31.28	30.65	31.17	31.17	139,100
Apr 02, 2024	31.05	31.67	30.92	31.47	31.47	333,900
Apr 01, 2024	30.90	31.66	30.74	31.23	31.23	434,200
Mar 28, 2024	29.88	30.38	29.84	29.93	29.93	532,700
Mar 27, 2024	28.94	29.55	28.70	29.55	29.55	174,100
Mar 26, 2024	29.75	29.93	29.46	29.47	29.47	159,400
Mar 25, 2024	29.89	30.13	29.35	29.55	29.55	221,700
Mar 22, 2024	29.74	30.07	29.39	29.89	29.89	305,300
Mar 21, 2024	31.78	31.79	30.75	30.75	30.75	446,300
Mar 20, 2024	31.53	32.09	30.93	31.85	31.85	336,700
Mar 19, 2024	30.11	30.71	29.75	30.46	30.46	462,200
Mar 19, 2024	0.138 Dividend
Mar 18, 2024	31.07	31.11	30.47	30.85	30.71	298,600
Mar 15, 2024	30.50	30.78	30.14	30.23	30.09	251,300
Mar 14, 2024	31.30	31.35	30.27	30.58	30.44	959,100
Mar 13, 2024	31.84	33.15	31.84	32.14	32.00	875,400
Mar 12, 2024	30.57	31.56	30.43	31.47	31.33	1,320,700
Mar 11, 2024	28.81	29.76	28.73	29.00	28.87	937,100
Mar 08, 2024	27.35	27.80	26.90	27.41	27.29	615,200
Mar 07, 2024	27.01	27.29	26.68	27.27	27.15	487,700
Mar 06, 2024	28.45	28.68	27.48	27.58	27.46	576,800
Mar 05, 2024	27.00	27.34	26.39	26.65	26.53	860,300
Mar 04, 2024	29.57	29.57	27.74	27.92	27.80	800,000
Mar 01, 2024	29.47	29.99	29.46	29.70	29.57	461,900
Feb 29, 2024	29.11	29.48	28.30	28.41	28.28	413,500
Feb 28, 2024	29.01	29.13	28.35	28.38	28.25	536,700
Feb 27, 2024	30.19	30.44	29.82	30.18	30.04	394,500
Feb 26, 2024	29.54	29.80	29.11	29.45	29.32	327,800
Feb 23, 2024	29.80	30.11	29.14	29.72	29.59	1,109,600
Feb 22, 2024	29.29	29.63	28.53	29.34	29.21	1,009,000
Feb 21, 2024	28.95	29.43	28.32	28.55	28.42	894,600
Feb 20, 2024	28.40	28.42	27.09	27.68	27.56	942,100
Feb 16, 2024	29.29	29.83	28.56	28.59	28.46	1,136,500
Feb 15, 2024	27.96	28.50	27.91	28.17	28.04	418,200
Feb 14, 2024	27.28	28.06	27.22	28.01	27.88	592,100
Feb 13, 2024	26.69	27.41	25.96	26.18	26.06	722,700
Feb 12, 2024	26.68	28.29	26.68	27.70	27.58	899,500
Feb 09, 2024	25.79	26.38	25.17	26.35	26.23	579,000
Feb 08, 2024	26.27	26.42	25.56	25.60	25.49	818,300
Feb 07, 2024	26.41	26.94	25.89	26.59	26.47	881,500
Feb 06, 2024	26.67	27.79	26.04	27.76	27.64	1,361,300
Feb 05, 2024	24.15	24.67	23.82	24.49	24.38	712,600
Feb 02, 2024	24.22	24.45	23.74	23.90	23.79	843,500
Feb 01, 2024	25.13	25.55	24.72	25.07	24.96	474,200
Jan 31, 2024	23.77	25.27	23.70	24.46	24.35	563,300
Jan 30, 2024	24.47	24.89	24.39	24.54	24.43	734,400
Jan 29, 2024	26.59	26.67	25.05	25.58	25.47	1,017,700
Jan 26, 2024	26.65	27.25	26.39	26.92	26.80	640,600
Jan 25, 2024	28.09	28.48	27.35	27.49	27.37	812,200
Jan 24, 2024	28.71	28.80	27.62	28.02	27.89	1,739,800
Jan 23, 2024	26.30	26.94	25.92	26.46	26.34	1,860,100
Jan 22, 2024	23.52	24.29	23.20	24.16	24.05	1,134,000
Jan 19, 2024	24.76	25.95	24.37	25.60	25.49	973,500
Jan 18, 2024	26.14	26.23	25.28	25.48	25.37	638,300
Jan 17, 2024	24.96	25.74	24.68	25.71	25.59	1,840,400
Jan 16, 2024	28.18	28.18	27.00	27.11	26.99	1,346,900
Jan 12, 2024	29.86	30.44	29.36	29.41	29.28	1,220,300
Jan 11, 2024	29.64	29.92	29.05	29.82	29.69	750,300
Jan 10, 2024	29.04	29.18	28.40	28.63	28.50	804,000
Jan 09, 2024	28.59	29.02	28.21	28.89	28.76	1,182,400
Jan 08, 2024	29.01	29.97	28.53	29.87	29.74	1,611,300
Jan 05, 2024	31.00	31.26	30.46	30.53	30.39	617,400
Jan 04, 2024	31.30	31.86	31.05	31.29	31.15	386,800
Jan 03, 2024	30.70	32.01	30.54	31.95	31.81	830,800
Jan 02, 2024	31.94	31.94	30.78	30.99	30.85	1,211,600
Dec 29, 2023	32.54	33.72	32.37	33.32	33.17	875,300
Dec 28, 2023	32.15	33.04	32.10	32.43	32.28	931,600
Dec 27, 2023	31.00	31.10	30.36	30.81	30.67	477,700
Dec 26, 2023	31.15	31.70	30.63	30.85	30.71	650,300
Dec 22, 2023	29.59	30.73	29.01	30.46	30.32	1,670,800
Dec 21, 2023	32.18	33.22	31.81	33.19	33.04	492,500
Dec 21, 2023	0.469 Dividend
Dec 20, 2023	32.41	32.79	31.48	31.56	30.95	736,700
Dec 19, 2023	32.90	33.70	32.76	33.42	32.78	451,000
Dec 18, 2023	33.40	33.41	32.46	32.67	32.04	560,800
Dec 15, 2023	34.51	34.71	33.59	33.79	33.14	1,114,400
Dec 14, 2023	33.05	33.97	32.90	33.76	33.11	578,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.77+0.29(+0.37%)

Bitcoin CAD86,737.20-459.81(-0.53%)

Direxion Daily CSI China Internet Bull 2X Shares (CWEB)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.77
+0.29(+0.37%)

Bitcoin CAD
86,737.20
-459.81(-0.53%)