Direxion Daily CSI China Internet Index Bull 2x Shares (CWEB)

CWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	39.97	39.97	39.38	39.60	39.60	-0.60%	200,326
Jun 25, 2025	40.69	40.69	39.69	39.84	39.84	-1.51%	503,632
Jun 24, 2025	39.12	40.56	38.87	40.45	40.45	6.17%	508,229
Jun 23, 2025	37.73	38.19	37.17	38.10	38.10	1.98%	414,337
Jun 20, 2025	38.18	38.18	37.19	37.36	37.36	-3.74%	317,209
Jun 18, 2025	38.98	39.21	38.45	38.81	38.81	-2.59%	390,099
Jun 17, 2025	40.63	40.70	39.78	39.84	39.84	-2.57%	220,475
Jun 16, 2025	40.49	41.50	40.49	40.89	40.89	4.79%	347,831
Jun 13, 2025	39.56	39.98	38.81	39.02	39.02	-4.95%	215,116
Jun 12, 2025	41.09	41.33	40.85	41.05	41.05	-0.15%	198,964
Jun 11, 2025	41.82	42.22	41.01	41.11	41.11	-0.27%	406,760
Jun 10, 2025	41.48	41.48	40.42	41.22	41.22	-0.48%	224,751
Jun 9, 2025	40.92	41.76	40.86	41.42	41.42	4.28%	274,553
Jun 6, 2025	38.88	39.80	38.49	39.72	39.72	0.18%	205,866
Jun 5, 2025	39.85	40.25	39.03	39.65	39.65	1.80%	384,546
Jun 4, 2025	38.04	39.27	37.96	38.95	38.95	4.51%	461,794
Jun 3, 2025	37.55	37.55	36.91	37.27	37.27	-0.03%	199,289
Jun 2, 2025	36.77	37.39	36.41	37.28	37.28	2.64%	147,602
May 30, 2025	37.20	37.20	35.53	36.32	36.32	-5.69%	279,219
May 29, 2025	39.43	39.43	38.35	38.51	38.51	2.75%	259,925
May 28, 2025	37.91	38.26	37.48	37.48	37.48	-1.94%	222,456
May 27, 2025	37.90	38.36	37.70	38.22	38.22	-1.70%	248,305
May 23, 2025	37.94	38.91	37.94	38.88	38.88	0.70%	212,349
May 22, 2025	38.50	38.89	38.19	38.61	38.61	-1.13%	207,880
May 21, 2025	40.13	40.67	38.81	39.05	39.05	-2.52%	255,864
May 20, 2025	40.20	40.42	39.73	40.06	40.06	-0.15%	166,587
May 19, 2025	39.35	40.25	38.98	40.12	40.12	0.35%	235,156
May 16, 2025	40.16	40.53	39.96	39.98	39.98	-0.25%	288,813
May 15, 2025	40.56	40.56	39.40	40.08	40.08	-5.25%	510,389
May 14, 2025	42.35	42.44	41.52	42.30	42.30	3.12%	351,150
May 13, 2025	40.26	41.90	39.79	41.02	41.02	-0.32%	400,419
May 12, 2025	40.58	41.57	40.39	41.15	41.15	11.07%	1,095,219
May 9, 2025	38.02	38.46	36.94	37.05	37.05	-2.93%	267,024
May 8, 2025	38.31	38.59	37.30	38.17	38.17	2.31%	337,041
May 7, 2025	38.38	38.47	37.21	37.31	37.31	-5.66%	399,595
May 6, 2025	39.11	40.12	39.02	39.55	39.55	1.93%	721,983
May 5, 2025	37.92	39.18	37.78	38.80	38.80	0.23%	337,636
May 2, 2025	38.37	38.88	37.80	38.71	38.71	9.07%	435,283
May 1, 2025	36.00	36.00	35.34	35.49	35.49	0.14%	165,803
Apr 30, 2025	35.36	35.61	34.83	35.44	35.44	-0.51%	196,029
Apr 29, 2025	35.24	35.83	35.24	35.62	35.62	1.05%	146,554
Apr 28, 2025	35.16	35.75	34.80	35.25	35.25	-	304,269
Apr 25, 2025	34.62	35.30	34.50	35.25	35.25	-0.42%	268,898
Apr 24, 2025	34.68	35.68	34.07	35.40	35.40	0.37%	389,262
Apr 23, 2025	35.46	37.06	35.17	35.27	35.27	4.75%	782,780
Apr 22, 2025	33.07	34.61	32.83	33.67	33.67	6.58%	540,094
Apr 21, 2025	31.66	31.67	30.66	31.59	31.59	0.32%	183,711
Apr 17, 2025	32.65	33.00	31.49	31.49	31.49	0.10%	304,751
Apr 16, 2025	31.74	32.20	30.95	31.46	31.46	-6.03%	749,377
Apr 15, 2025	33.59	34.01	33.17	33.48	33.48	-0.92%	227,227

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.