Australia markets open in 7 hours 58 minutes

Direxion Daily CSI China Internet Bull 2X Shares (CWEB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.42-0.14 (-0.36%)
At close: 04:00PM EDT
38.43 +0.01 (+0.03%)
After hours: 07:55PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202439.1139.2938.0338.4238.42271,400
09 May 202438.7439.1137.8738.5638.56313,200
08 May 202436.1737.2236.1037.1337.13305,800
07 May 202437.7437.8237.0937.6237.62604,600
06 May 202440.0040.2038.9839.4239.42347,200
03 May 202439.1340.0038.5739.9439.94831,200
02 May 202436.4739.4836.4738.7338.731,239,900
01 May 202433.3034.3533.1533.5433.54386,100
30 Apr 202434.2534.4733.1333.2233.22744,000
29 Apr 202435.1735.5834.5835.1135.11551,500
26 Apr 202435.2136.0734.9735.5035.50779,300
25 Apr 202432.4833.6832.3633.6733.67331,000
24 Apr 202433.2433.6632.9733.5733.57636,800
23 Apr 202431.2332.1331.1532.0632.06848,600
22 Apr 202428.8530.4228.7030.3430.34752,400
19 Apr 202427.8028.0627.6628.0628.06188,000
18 Apr 202428.2628.7628.2028.3928.39223,400
17 Apr 202428.3028.3227.7827.9427.94180,600
16 Apr 202428.3328.7027.9128.1328.13228,300
15 Apr 202429.9930.2128.7629.0029.00227,700
12 Apr 202430.4630.6729.1829.2629.26946,400
11 Apr 202432.0132.4931.5732.0532.05278,900
10 Apr 202431.4832.1131.1531.5531.55354,300
09 Apr 202431.1431.7531.0031.7531.75260,900
08 Apr 202430.5031.1430.5030.7430.74144,200
05 Apr 202430.3930.7030.1530.5130.51119,600
04 Apr 202431.6531.8030.4530.5030.50128,600
03 Apr 202430.6831.2830.6531.1731.17139,100
02 Apr 202431.0531.6730.9231.4731.47333,900
01 Apr 202430.9031.6630.7431.2331.23434,200
28 Mar 202429.8830.3829.8429.9329.93532,700
27 Mar 202428.9429.5528.7029.5529.55174,100
26 Mar 202429.7529.9329.4629.4729.47159,400
25 Mar 202429.8930.1329.3529.5529.55221,700
22 Mar 202429.7430.0729.3929.8929.89305,300
21 Mar 202431.7831.7930.7530.7530.75446,300
20 Mar 202431.5332.0930.9331.8531.85336,700
19 Mar 202430.1130.7129.7530.4630.46462,200
19 Mar 20240.138 Dividend
18 Mar 202431.0731.1130.4730.8530.71298,600
15 Mar 202430.5030.7830.1430.2330.09251,300
14 Mar 202431.3031.3530.2730.5830.44959,100
13 Mar 202431.8433.1531.8432.1432.00875,400
12 Mar 202430.5731.5630.4331.4731.331,320,700
11 Mar 202428.8129.7628.7329.0028.87937,100
08 Mar 202427.3527.8026.9027.4127.29615,200
07 Mar 202427.0127.2926.6827.2727.15487,700
06 Mar 202428.4528.6827.4827.5827.46576,800
05 Mar 202427.0027.3426.3926.6526.53860,300
04 Mar 202429.5729.5727.7427.9227.80800,000
01 Mar 202429.4729.9929.4629.7029.57461,900
29 Feb 202429.1129.4828.3028.4128.28413,500
28 Feb 202429.0129.1328.3528.3828.25536,700
27 Feb 202430.1930.4429.8230.1830.04394,500
26 Feb 202429.5429.8029.1129.4529.32327,800
23 Feb 202429.8030.1129.1429.7229.591,109,600
22 Feb 202429.2929.6328.5329.3429.211,009,000
21 Feb 202428.9529.4328.3228.5528.42894,600
20 Feb 202428.4028.4227.0927.6827.56942,100
16 Feb 202429.2929.8328.5628.5928.461,136,500
15 Feb 202427.9628.5027.9128.1728.04418,200
14 Feb 202427.2828.0627.2228.0127.88592,100
13 Feb 202426.6927.4125.9626.1826.06722,700
12 Feb 202426.6828.2926.6827.7027.58899,500
09 Feb 202425.7926.3825.1726.3526.23579,000
08 Feb 202426.2726.4225.5625.6025.49818,300
07 Feb 202426.4126.9425.8926.5926.47881,500
06 Feb 202426.6727.7926.0427.7627.641,361,300
05 Feb 202424.1524.6723.8224.4924.38712,600
02 Feb 202424.2224.4523.7423.9023.79843,500
01 Feb 202425.1325.5524.7225.0724.96474,200
31 Jan 202423.7725.2723.7024.4624.35563,300
30 Jan 202424.4724.8924.3924.5424.43734,400
29 Jan 202426.5926.6725.0525.5825.471,017,700
26 Jan 202426.6527.2526.3926.9226.80640,600
25 Jan 202428.0928.4827.3527.4927.37812,200
24 Jan 202428.7128.8027.6228.0227.891,739,800
23 Jan 202426.3026.9425.9226.4626.341,860,100
22 Jan 202423.5224.2923.2024.1624.051,134,000
19 Jan 202424.7625.9524.3725.6025.49973,500
18 Jan 202426.1426.2325.2825.4825.37638,300
17 Jan 202424.9625.7424.6825.7125.591,840,400
16 Jan 202428.1828.1827.0027.1126.991,346,900
12 Jan 202429.8630.4429.3629.4129.281,220,300
11 Jan 202429.6429.9229.0529.8229.69750,300
10 Jan 202429.0429.1828.4028.6328.50804,000
09 Jan 202428.5929.0228.2128.8928.761,182,400
08 Jan 202429.0129.9728.5329.8729.741,611,300
05 Jan 202431.0031.2630.4630.5330.39617,400
04 Jan 202431.3031.8631.0531.2931.15386,800
03 Jan 202430.7032.0130.5431.9531.81830,800
02 Jan 202431.9431.9430.7830.9930.851,211,600
29 Dec 202332.5433.7232.3733.3233.17875,300
28 Dec 202332.1533.0432.1032.4332.28931,600
27 Dec 202331.0031.1030.3630.8130.67477,700
26 Dec 202331.1531.7030.6330.8530.71650,300
22 Dec 202329.5930.7329.0130.4630.321,670,800
21 Dec 202332.1833.2231.8133.1933.04492,500
21 Dec 20230.469 Dividend
20 Dec 202332.4132.7931.4831.5630.95736,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...