Direxion Daily CSI China Internet Index Bull 2x Shares (CWEB)
NYSEARCA: CWEB · Real-Time Price · USD
43.48
-3.04 (-6.53%)
At close: Mar 28, 2025, 4:00 PM
43.66
+0.18 (0.41%)
After-hours: Mar 28, 2025, 7:02 PM EDT
CWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.86 | 44.86 | 43.26 | 43.48 | 43.48 | -6.53% | 546,224 |
| Mar 27, 2025 | 45.09 | 47.35 | 44.91 | 46.52 | 46.52 | 4.52% | 901,170 |
| Mar 26, 2025 | 44.44 | 45.37 | 43.47 | 44.51 | 44.51 | 1.23% | 493,571 |
| Mar 25, 2025 | 44.36 | 45.60 | 43.80 | 43.97 | 43.97 | -2.87% | 534,044 |
| Mar 24, 2025 | 46.14 | 46.14 | 44.90 | 45.27 | 45.27 | 0.49% | 761,771 |
| Mar 21, 2025 | 45.30 | 45.64 | 44.30 | 45.05 | 45.05 | -4.03% | 757,053 |
| Mar 20, 2025 | 46.42 | 47.83 | 46.05 | 46.94 | 46.94 | -7.25% | 705,873 |
| Mar 19, 2025 | 52.10 | 52.10 | 49.92 | 50.61 | 50.61 | -0.86% | 415,951 |
| Mar 18, 2025 | 52.01 | 52.43 | 50.07 | 51.05 | 51.05 | -2.45% | 846,893 |
| Mar 17, 2025 | 48.41 | 52.58 | 48.38 | 52.33 | 52.33 | 8.41% | 828,359 |
| Mar 14, 2025 | 48.48 | 48.63 | 47.33 | 48.27 | 48.27 | 5.74% | 619,619 |
| Mar 13, 2025 | 44.20 | 46.39 | 43.98 | 45.65 | 45.65 | -0.20% | 503,379 |
| Mar 12, 2025 | 46.03 | 46.46 | 44.41 | 45.74 | 45.74 | -2.64% | 471,410 |
| Mar 11, 2025 | 47.50 | 48.63 | 45.81 | 46.98 | 46.98 | 4.56% | 970,752 |
| Mar 10, 2025 | 46.80 | 47.26 | 44.22 | 44.93 | 44.93 | -8.47% | 922,359 |
| Mar 7, 2025 | 49.42 | 50.92 | 48.22 | 49.09 | 49.09 | 0.39% | 906,931 |
| Mar 6, 2025 | 50.67 | 51.42 | 48.20 | 48.90 | 48.90 | 1.16% | 1,379,878 |
| Mar 5, 2025 | 44.86 | 48.62 | 44.86 | 48.34 | 48.34 | 14.28% | 1,371,161 |
| Mar 4, 2025 | 41.12 | 42.98 | 40.40 | 42.30 | 42.30 | 5.20% | 972,313 |
| Mar 3, 2025 | 42.15 | 42.46 | 39.86 | 40.21 | 40.21 | -3.43% | 587,918 |
| Feb 28, 2025 | 40.80 | 41.84 | 40.43 | 41.64 | 41.64 | -4.56% | 884,073 |
| Feb 27, 2025 | 44.31 | 44.90 | 42.88 | 43.63 | 43.63 | -3.07% | 666,699 |
| Feb 26, 2025 | 46.28 | 46.54 | 44.42 | 45.01 | 45.01 | 4.75% | 834,001 |
| Feb 25, 2025 | 43.53 | 43.60 | 42.20 | 42.97 | 42.97 | 0.56% | 675,177 |
| Feb 24, 2025 | 45.86 | 45.86 | 42.23 | 42.73 | 42.73 | -12.46% | 1,544,642 |
| Feb 21, 2025 | 48.85 | 50.47 | 47.91 | 48.81 | 48.81 | 5.70% | 2,442,580 |
| Feb 20, 2025 | 47.43 | 49.07 | 44.40 | 46.18 | 46.18 | 3.57% | 2,597,411 |
| Feb 19, 2025 | 46.00 | 46.00 | 43.97 | 44.59 | 44.59 | -3.78% | 1,346,263 |
| Feb 18, 2025 | 47.46 | 47.63 | 45.35 | 46.34 | 46.34 | 0.22% | 2,429,421 |
| Feb 14, 2025 | 47.39 | 47.70 | 45.02 | 46.24 | 46.24 | 6.77% | 2,189,192 |
| Feb 13, 2025 | 40.58 | 43.32 | 40.58 | 43.31 | 43.31 | 3.94% | 1,996,584 |
| Feb 12, 2025 | 40.41 | 42.24 | 39.84 | 41.67 | 41.67 | 5.57% | 894,829 |
| Feb 11, 2025 | 39.37 | 40.39 | 38.75 | 39.47 | 39.47 | -4.08% | 877,408 |
| Feb 10, 2025 | 40.99 | 41.40 | 40.16 | 41.15 | 41.15 | 6.83% | 997,174 |
| Feb 7, 2025 | 38.79 | 39.70 | 37.85 | 38.52 | 38.52 | 3.66% | 1,369,793 |
| Feb 6, 2025 | 36.99 | 37.41 | 36.65 | 37.16 | 37.16 | 3.80% | 459,438 |
| Feb 5, 2025 | 36.23 | 36.71 | 35.64 | 35.80 | 35.80 | -4.33% | 399,564 |
| Feb 4, 2025 | 36.83 | 38.41 | 36.58 | 37.42 | 37.42 | 6.28% | 860,913 |
| Feb 3, 2025 | 34.00 | 36.42 | 33.58 | 35.21 | 35.21 | -2.41% | 782,614 |
| Jan 31, 2025 | 38.38 | 38.47 | 35.68 | 36.08 | 36.08 | -6.99% | 1,476,905 |
| Jan 30, 2025 | 36.31 | 39.39 | 36.31 | 38.79 | 38.79 | 7.51% | 1,176,897 |
| Jan 29, 2025 | 37.46 | 37.75 | 35.86 | 36.08 | 36.08 | -2.20% | 1,166,130 |
| Jan 28, 2025 | 35.54 | 36.90 | 34.38 | 36.89 | 36.89 | 5.13% | 1,054,053 |
| Jan 27, 2025 | 35.29 | 35.90 | 34.55 | 35.09 | 35.09 | 1.77% | 1,729,100 |
| Jan 24, 2025 | 33.10 | 34.59 | 32.79 | 34.48 | 34.48 | 7.25% | 680,338 |
| Jan 23, 2025 | 31.80 | 32.21 | 31.46 | 32.15 | 32.15 | 0.50% | 487,954 |
| Jan 22, 2025 | 31.96 | 32.19 | 31.22 | 31.99 | 31.99 | -1.17% | 704,016 |
| Jan 21, 2025 | 33.23 | 33.29 | 31.76 | 32.37 | 32.37 | 0.87% | 631,934 |
| Jan 17, 2025 | 30.86 | 32.85 | 30.68 | 32.09 | 32.09 | 6.08% | 2,040,556 |
| Jan 16, 2025 | 30.37 | 30.37 | 29.91 | 30.25 | 30.25 | -0.46% | 387,453 |