Direxion Daily CSI China Internet Index Bull 2x Shares (CWEB)
NYSEARCA: CWEB · Real-Time Price · USD
55.94
-2.33 (-4.00%)
Oct 9, 2025, 11:34 AM EDT - Market open
CWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 58.05 | 58.05 | 55.80 | 55.99 | - | -3.91% | 136,036 |
| Oct 8, 2025 | 58.07 | 58.50 | 57.33 | 58.27 | 58.27 | 0.95% | 152,140 |
| Oct 7, 2025 | 60.20 | 60.20 | 57.41 | 57.72 | 57.72 | -3.72% | 300,120 |
| Oct 6, 2025 | 58.77 | 60.41 | 58.56 | 59.95 | 59.95 | 1.18% | 287,584 |
| Oct 3, 2025 | 60.00 | 60.00 | 58.71 | 59.25 | 59.25 | -1.46% | 562,207 |
| Oct 2, 2025 | 60.87 | 61.24 | 59.61 | 60.13 | 60.13 | 2.31% | 298,868 |
| Oct 1, 2025 | 57.76 | 58.87 | 57.76 | 58.77 | 58.77 | 2.12% | 111,935 |
| Sep 30, 2025 | 58.95 | 58.96 | 57.05 | 57.55 | 57.55 | 0.21% | 190,302 |
| Sep 29, 2025 | 57.68 | 58.21 | 57.10 | 57.43 | 57.43 | 4.29% | 250,161 |
| Sep 26, 2025 | 54.69 | 55.30 | 54.11 | 55.07 | 55.07 | -2.89% | 457,356 |
| Sep 25, 2025 | 56.48 | 56.87 | 55.41 | 56.71 | 56.71 | 0.30% | 278,187 |
| Sep 24, 2025 | 56.49 | 57.50 | 55.97 | 56.54 | 56.54 | 4.78% | 783,056 |
| Sep 23, 2025 | 55.10 | 55.56 | 53.86 | 53.96 | 53.96 | -3.93% | 248,682 |
| Sep 22, 2025 | 56.62 | 57.44 | 56.01 | 56.17 | 56.17 | -1.18% | 234,167 |
| Sep 19, 2025 | 58.00 | 58.06 | 56.83 | 56.84 | 56.84 | -1.25% | 190,756 |
| Sep 18, 2025 | 57.60 | 58.42 | 57.12 | 57.56 | 57.56 | -3.11% | 339,453 |
| Sep 17, 2025 | 58.85 | 59.60 | 58.06 | 59.41 | 59.41 | 5.77% | 723,244 |
| Sep 16, 2025 | 54.66 | 56.54 | 54.56 | 56.17 | 56.17 | 2.28% | 311,997 |
| Sep 15, 2025 | 55.52 | 55.65 | 54.77 | 54.92 | 54.92 | 1.70% | 235,953 |
| Sep 12, 2025 | 54.57 | 54.59 | 53.46 | 54.00 | 54.00 | -0.86% | 435,125 |
| Sep 11, 2025 | 52.92 | 54.59 | 52.65 | 54.47 | 54.47 | 4.75% | 520,631 |
| Sep 10, 2025 | 52.84 | 53.01 | 51.57 | 52.00 | 52.00 | -0.67% | 430,215 |
| Sep 9, 2025 | 51.30 | 52.96 | 51.30 | 52.35 | 52.35 | 4.53% | 514,022 |
| Sep 8, 2025 | 49.83 | 50.13 | 48.99 | 50.08 | 50.08 | 3.32% | 239,464 |
| Sep 5, 2025 | 49.04 | 49.16 | 47.78 | 48.47 | 48.47 | 2.21% | 211,188 |
| Sep 4, 2025 | 47.10 | 47.61 | 46.61 | 47.42 | 47.42 | -1.50% | 245,101 |
| Sep 3, 2025 | 47.47 | 48.37 | 47.37 | 48.14 | 48.14 | 0.12% | 149,660 |
| Sep 2, 2025 | 46.41 | 48.09 | 46.15 | 48.08 | 48.08 | 0.27% | 324,076 |
| Aug 29, 2025 | 47.38 | 48.26 | 47.05 | 47.95 | 47.95 | 3.25% | 442,799 |
| Aug 28, 2025 | 45.83 | 46.67 | 45.48 | 46.44 | 46.44 | 0.61% | 217,089 |
| Aug 27, 2025 | 46.00 | 46.25 | 45.58 | 46.16 | 46.16 | -5.51% | 312,393 |
| Aug 26, 2025 | 49.59 | 50.05 | 48.60 | 48.85 | 48.85 | -0.16% | 175,187 |
| Aug 25, 2025 | 49.44 | 50.50 | 48.86 | 48.93 | 48.93 | 0.68% | 406,844 |
| Aug 22, 2025 | 47.38 | 48.82 | 47.20 | 48.60 | 48.60 | 5.22% | 415,985 |
| Aug 21, 2025 | 45.19 | 46.47 | 45.18 | 46.19 | 46.19 | 1.49% | 169,483 |
| Aug 20, 2025 | 45.31 | 45.61 | 44.68 | 45.51 | 45.51 | -0.15% | 143,754 |
| Aug 19, 2025 | 46.36 | 46.75 | 45.30 | 45.58 | 45.58 | -1.81% | 266,231 |
| Aug 18, 2025 | 46.85 | 47.41 | 46.32 | 46.42 | 46.42 | 1.69% | 194,105 |
| Aug 15, 2025 | 45.50 | 45.90 | 45.23 | 45.65 | 45.65 | 2.91% | 352,344 |
| Aug 14, 2025 | 44.88 | 45.43 | 44.19 | 44.36 | 44.36 | -5.38% | 354,669 |
| Aug 13, 2025 | 46.81 | 47.17 | 46.34 | 46.88 | 46.88 | 7.42% | 495,929 |
| Aug 12, 2025 | 41.99 | 43.89 | 41.99 | 43.64 | 43.64 | 4.35% | 232,634 |
| Aug 11, 2025 | 42.32 | 42.64 | 41.46 | 41.82 | 41.82 | -1.69% | 113,296 |
| Aug 8, 2025 | 42.42 | 42.66 | 42.15 | 42.54 | 42.54 | -0.33% | 96,565 |
| Aug 7, 2025 | 42.82 | 43.30 | 42.41 | 42.68 | 42.68 | -0.56% | 160,414 |
| Aug 6, 2025 | 42.49 | 42.95 | 41.97 | 42.92 | 42.92 | 2.78% | 367,763 |
| Aug 5, 2025 | 41.90 | 42.19 | 41.64 | 41.76 | 41.76 | 1.14% | 230,512 |
| Aug 4, 2025 | 41.20 | 41.56 | 40.82 | 41.29 | 41.29 | 4.24% | 294,471 |
| Aug 1, 2025 | 39.96 | 39.99 | 38.87 | 39.61 | 39.61 | -5.26% | 371,175 |
| Jul 31, 2025 | 41.48 | 42.23 | 41.00 | 41.81 | 41.81 | 1.73% | 225,792 |