Direxion Daily CSI China Internet Index Bull 2x Shares (CWEB)
NYSEARCA: CWEB · Real-Time Price · USD
51.16
-0.67 (-1.29%)
At close: Oct 31, 2025, 4:00 PM EDT
50.98
-0.18 (-0.35%)
After-hours: Oct 31, 2025, 4:54 PM EDT
CWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.91 | 51.95 | 50.41 | 51.16 | - | -1.29% | 182,186 |
| Oct 30, 2025 | 51.65 | 52.58 | 51.41 | 51.83 | 51.83 | -4.72% | 431,326 |
| Oct 29, 2025 | 55.11 | 55.33 | 53.55 | 54.40 | 54.40 | 0.50% | 290,899 |
| Oct 28, 2025 | 54.11 | 54.39 | 53.25 | 54.13 | 54.13 | -1.42% | 165,881 |
| Oct 27, 2025 | 55.49 | 55.60 | 54.83 | 54.91 | 54.91 | 3.72% | 244,965 |
| Oct 24, 2025 | 53.21 | 53.32 | 52.70 | 52.94 | 52.94 | 1.42% | 165,251 |
| Oct 23, 2025 | 51.10 | 52.76 | 50.78 | 52.20 | 52.20 | 4.19% | 221,342 |
| Oct 22, 2025 | 50.35 | 51.42 | 49.15 | 50.10 | 50.10 | -2.49% | 186,699 |
| Oct 21, 2025 | 51.69 | 51.71 | 50.83 | 51.38 | 51.38 | -2.11% | 186,448 |
| Oct 20, 2025 | 50.63 | 52.73 | 50.05 | 52.49 | 52.49 | 4.35% | 380,372 |
| Oct 17, 2025 | 48.71 | 50.75 | 48.42 | 50.30 | 50.30 | -0.12% | 285,401 |
| Oct 16, 2025 | 50.90 | 51.09 | 49.94 | 50.36 | 50.36 | -0.73% | 158,281 |
| Oct 15, 2025 | 51.14 | 51.65 | 49.97 | 50.73 | 50.73 | 2.67% | 311,536 |
| Oct 14, 2025 | 48.54 | 50.75 | 48.21 | 49.41 | 49.41 | -3.63% | 336,006 |
| Oct 13, 2025 | 52.17 | 52.40 | 51.00 | 51.27 | 51.27 | 7.39% | 601,819 |
| Oct 10, 2025 | 54.27 | 55.42 | 46.85 | 47.74 | 47.74 | -14.17% | 1,241,863 |
| Oct 9, 2025 | 58.05 | 58.05 | 55.13 | 55.62 | 55.62 | -4.55% | 293,984 |
| 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 |