Direxion Daily CSI China Internet Index Bull 2x Shares (CWEB)
NYSEARCA: CWEB · Real-Time Price · USD
48.81
+2.63 (5.70%)
At close: Feb 21, 2025, 4:00 PM
49.00
+0.19 (0.39%)
After-hours: Feb 21, 2025, 7:42 PM EST
CWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 30.35 | 30.44 | 29.97 | 30.39 | 30.39 | 2.60% | 313,336 |
| Jan 14, 2025 | 29.73 | 29.85 | 29.41 | 29.62 | 29.62 | 5.41% | 981,846 |
| Jan 13, 2025 | 27.87 | 28.34 | 27.80 | 28.10 | 28.10 | 1.37% | 449,420 |
| Jan 10, 2025 | 28.51 | 28.54 | 27.68 | 27.72 | 27.72 | -6.64% | 706,706 |
| Jan 8, 2025 | 29.20 | 29.76 | 28.94 | 29.69 | 29.69 | -0.74% | 488,229 |
| Jan 7, 2025 | 30.12 | 30.60 | 29.86 | 29.91 | 29.91 | -1.29% | 638,369 |
| Jan 6, 2025 | 31.97 | 32.26 | 30.07 | 30.30 | 30.30 | -3.29% | 575,711 |
| Jan 3, 2025 | 31.37 | 31.39 | 30.88 | 31.33 | 31.33 | 1.79% | 260,078 |
| Jan 2, 2025 | 31.12 | 31.60 | 30.75 | 30.78 | 30.78 | -3.60% | 739,319 |
| Dec 31, 2024 | 31.75 | 32.30 | 31.43 | 31.93 | 31.93 | 0.88% | 679,019 |
| Dec 30, 2024 | 32.30 | 32.36 | 31.65 | 31.65 | 31.65 | -3.95% | 790,009 |
| Dec 27, 2024 | 33.10 | 33.22 | 32.65 | 32.95 | 32.95 | -3.09% | 299,640 |
| Dec 26, 2024 | 33.76 | 34.44 | 33.61 | 34.00 | 34.00 | 0.24% | 277,638 |
| Dec 24, 2024 | 34.21 | 34.21 | 33.70 | 33.92 | 33.92 | 0.71% | 202,147 |
| Dec 23, 2024 | 33.35 | 33.89 | 33.09 | 33.68 | 33.68 | -2.91% | 463,973 |
| Dec 20, 2024 | 33.89 | 35.04 | 33.60 | 34.69 | 33.61 | 1.08% | 211,902 |
| Dec 19, 2024 | 34.78 | 35.03 | 34.23 | 34.32 | 33.25 | 0.09% | 429,089 |
| Dec 18, 2024 | 35.42 | 35.93 | 34.06 | 34.29 | 33.22 | -4.67% | 470,777 |
| Dec 17, 2024 | 34.70 | 36.16 | 34.67 | 35.97 | 34.85 | 3.93% | 440,639 |
| Dec 16, 2024 | 35.39 | 35.84 | 34.60 | 34.61 | 33.53 | -5.23% | 359,171 |
| Dec 13, 2024 | 36.33 | 36.62 | 35.77 | 36.52 | 35.38 | -3.03% | 397,911 |
| Dec 12, 2024 | 37.40 | 38.04 | 36.96 | 37.66 | 36.49 | 0.21% | 475,356 |
| Dec 11, 2024 | 37.57 | 37.63 | 36.79 | 37.58 | 36.41 | -2.69% | 616,477 |
| Dec 10, 2024 | 39.03 | 39.61 | 38.40 | 38.62 | 37.42 | -9.51% | 593,539 |
| Dec 9, 2024 | 41.46 | 44.10 | 41.36 | 42.68 | 41.35 | 20.09% | 1,824,690 |
| Dec 6, 2024 | 36.00 | 36.30 | 35.53 | 35.54 | 34.43 | 2.13% | 380,032 |
| Dec 5, 2024 | 34.67 | 35.13 | 34.58 | 34.80 | 33.72 | 0.69% | 284,016 |
| Dec 4, 2024 | 35.44 | 35.44 | 34.19 | 34.56 | 33.48 | -3.22% | 356,338 |
| Dec 3, 2024 | 35.51 | 36.25 | 35.48 | 35.71 | 34.60 | -0.11% | 435,302 |
| Dec 2, 2024 | 35.42 | 35.82 | 34.95 | 35.75 | 34.64 | 2.14% | 488,090 |
| Nov 29, 2024 | 34.89 | 35.10 | 34.19 | 35.00 | 33.91 | -0.88% | 213,490 |
| Nov 27, 2024 | 35.18 | 35.65 | 35.03 | 35.31 | 34.21 | 6.58% | 813,927 |
| Nov 26, 2024 | 33.61 | 33.64 | 32.68 | 33.13 | 32.10 | -0.30% | 407,129 |
| Nov 25, 2024 | 32.95 | 33.42 | 32.55 | 33.23 | 32.19 | 1.00% | 429,324 |
| Nov 22, 2024 | 33.13 | 33.36 | 32.67 | 32.90 | 31.87 | -5.68% | 970,409 |
| Nov 21, 2024 | 34.73 | 35.25 | 34.32 | 34.88 | 33.79 | -3.30% | 617,010 |
| Nov 20, 2024 | 35.60 | 36.09 | 35.41 | 36.07 | 34.95 | 3.53% | 388,599 |
| Nov 19, 2024 | 34.56 | 34.95 | 34.48 | 34.84 | 33.75 | -1.08% | 296,246 |
| Nov 18, 2024 | 34.46 | 35.28 | 34.42 | 35.22 | 34.12 | 3.65% | 478,880 |
| Nov 15, 2024 | 34.00 | 34.19 | 33.44 | 33.98 | 32.92 | 1.74% | 310,626 |
| Nov 14, 2024 | 34.05 | 34.05 | 32.95 | 33.40 | 32.36 | -3.19% | 737,857 |
| Nov 13, 2024 | 35.77 | 35.77 | 34.36 | 34.50 | 33.42 | -1.15% | 506,240 |
| Nov 12, 2024 | 35.88 | 36.15 | 34.41 | 34.90 | 33.81 | -9.07% | 1,498,193 |
| Nov 11, 2024 | 38.95 | 39.18 | 37.96 | 38.38 | 37.18 | 0.66% | 540,680 |
| Nov 8, 2024 | 39.67 | 40.42 | 37.58 | 38.13 | 36.94 | -13.00% | 1,447,051 |
| Nov 7, 2024 | 43.60 | 44.64 | 42.86 | 43.83 | 42.46 | 9.85% | 951,990 |
| Nov 6, 2024 | 38.77 | 40.32 | 38.10 | 39.90 | 38.66 | -4.11% | 709,994 |
| Nov 5, 2024 | 41.98 | 42.55 | 41.20 | 41.61 | 40.31 | 4.60% | 719,869 |
| Nov 4, 2024 | 39.74 | 41.03 | 39.62 | 39.78 | 38.54 | 2.29% | 731,461 |
| Nov 1, 2024 | 39.61 | 39.87 | 38.78 | 38.89 | 37.68 | -0.44% | 313,599 |
| Oct 31, 2024 | 39.12 | 39.39 | 38.10 | 39.06 | 37.84 | -1.14% | 293,598 |
| Oct 30, 2024 | 38.94 | 40.02 | 38.55 | 39.51 | 38.28 | -2.54% | 401,291 |
| Oct 29, 2024 | 42.40 | 42.41 | 40.37 | 40.54 | 39.28 | -1.67% | 801,743 |
| Oct 28, 2024 | 39.96 | 41.77 | 39.75 | 41.23 | 39.94 | 6.24% | 925,197 |
| Oct 25, 2024 | 39.10 | 39.68 | 38.62 | 38.81 | 37.60 | 1.86% | 557,220 |
| Oct 24, 2024 | 38.59 | 38.71 | 37.41 | 38.10 | 36.91 | -2.61% | 374,939 |
| Oct 23, 2024 | 40.85 | 40.92 | 38.82 | 39.12 | 37.90 | -2.90% | 577,057 |
| Oct 22, 2024 | 39.32 | 41.28 | 39.32 | 40.29 | 39.03 | 3.10% | 603,403 |
| Oct 21, 2024 | 38.51 | 39.37 | 38.41 | 39.08 | 37.86 | -2.18% | 345,497 |
| Oct 18, 2024 | 41.29 | 41.40 | 39.54 | 39.95 | 38.70 | 8.56% | 1,087,895 |
| Oct 17, 2024 | 37.69 | 37.69 | 36.34 | 36.80 | 35.65 | -7.35% | 797,299 |
| Oct 16, 2024 | 39.68 | 40.68 | 39.20 | 39.72 | 38.48 | 2.95% | 510,112 |
| Oct 15, 2024 | 41.00 | 41.38 | 38.33 | 38.58 | 37.38 | -12.79% | 1,803,185 |
| Oct 14, 2024 | 44.55 | 46.64 | 43.86 | 44.24 | 42.86 | -5.29% | 1,327,963 |
| Oct 11, 2024 | 44.00 | 47.41 | 43.61 | 46.71 | 45.25 | 1.68% | 1,560,559 |
| Oct 10, 2024 | 46.41 | 46.99 | 44.34 | 45.94 | 44.51 | 0.44% | 1,211,517 |
| Oct 9, 2024 | 43.73 | 46.75 | 43.50 | 45.74 | 44.31 | -2.76% | 2,095,724 |
| Oct 8, 2024 | 46.01 | 48.23 | 45.26 | 47.04 | 45.57 | -19.41% | 3,920,577 |
| Oct 7, 2024 | 58.85 | 59.31 | 54.44 | 58.37 | 56.55 | 2.35% | 3,666,535 |
| Oct 4, 2024 | 56.64 | 57.17 | 55.26 | 57.03 | 55.25 | 6.46% | 2,495,468 |
| Oct 3, 2024 | 51.31 | 54.93 | 51.19 | 53.57 | 51.90 | -6.00% | 2,492,925 |
| Oct 2, 2024 | 57.56 | 58.05 | 53.57 | 56.99 | 55.21 | 12.67% | 4,087,096 |
| Oct 1, 2024 | 45.70 | 50.63 | 45.25 | 50.58 | 49.00 | 12.10% | 2,801,710 |
| Sep 30, 2024 | 49.30 | 50.40 | 44.92 | 45.12 | 43.71 | 0.49% | 5,102,873 |
| Sep 27, 2024 | 43.41 | 45.55 | 43.20 | 44.90 | 43.50 | 7.80% | 2,876,872 |
| Sep 26, 2024 | 41.02 | 42.41 | 39.59 | 41.65 | 40.35 | 23.01% | 3,942,065 |