Direxion Daily CSI China Internet Index Bull 2x Shares (CWEB)
NYSEARCA: CWEB · Real-Time Price · USD
37.05
-1.12 (-2.93%)
At close: May 9, 2025, 4:00 PM
37.05
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
CWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 33.41 | 35.63 | 33.41 | 33.79 | 33.79 | 4.61% | 542,638 |
| Apr 11, 2025 | 31.59 | 32.48 | 29.98 | 32.30 | 32.30 | 6.08% | 714,266 |
| Apr 10, 2025 | 32.05 | 32.50 | 29.67 | 30.45 | 30.45 | -2.34% | 1,031,390 |
| Apr 9, 2025 | 29.22 | 31.59 | 27.92 | 31.18 | 31.18 | 12.20% | 1,496,823 |
| Apr 8, 2025 | 32.57 | 32.58 | 26.93 | 27.79 | 27.79 | -7.37% | 1,027,645 |
| Apr 7, 2025 | 30.00 | 34.70 | 28.25 | 30.00 | 30.00 | -12.84% | 3,111,683 |
| Apr 4, 2025 | 35.73 | 36.54 | 32.23 | 34.42 | 34.42 | -18.53% | 2,072,422 |
| Apr 3, 2025 | 40.95 | 42.73 | 40.95 | 42.25 | 42.25 | -2.33% | 826,996 |
| Apr 2, 2025 | 43.62 | 43.81 | 42.79 | 43.26 | 43.26 | -0.55% | 304,903 |
| Apr 1, 2025 | 43.40 | 43.90 | 42.86 | 43.50 | 43.50 | 1.02% | 267,473 |
| Mar 31, 2025 | 42.52 | 43.39 | 41.88 | 43.06 | 43.06 | -0.97% | 489,555 |
| 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 |