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
Aug 15, 2025	45.50	45.90	45.23	45.50	-	2.57%	306,151
Aug 14, 2025	44.88	45.43	44.19	44.36	44.36	-5.38%	354,669
Aug 13, 2025	46.81	47.17	46.34	46.88	46.88	7.42%	495,929
Aug 12, 2025	41.99	43.89	41.99	43.64	43.64	4.35%	232,634
Aug 11, 2025	42.32	42.64	41.46	41.82	41.82	-1.69%	113,296
Aug 8, 2025	42.42	42.66	42.15	42.54	42.54	-0.33%	96,565
Aug 7, 2025	42.82	43.30	42.41	42.68	42.68	-0.56%	160,414
Aug 6, 2025	42.49	42.95	41.97	42.92	42.92	2.78%	367,763
Aug 5, 2025	41.90	42.19	41.64	41.76	41.76	1.14%	230,512
Aug 4, 2025	41.20	41.56	40.82	41.29	41.29	4.24%	294,471
Aug 1, 2025	39.96	39.99	38.87	39.61	39.61	-5.26%	371,175
Jul 31, 2025	41.48	42.23	41.00	41.81	41.81	1.73%	225,792
Jul 30, 2025	41.95	42.40	40.95	41.10	41.10	-3.48%	373,285
Jul 29, 2025	43.59	43.75	42.42	42.58	42.58	-1.66%	338,544
Jul 28, 2025	43.86	44.21	42.90	43.30	43.30	-1.48%	309,153
Jul 25, 2025	43.64	43.95	43.10	43.95	43.95	-1.61%	183,393
Jul 24, 2025	45.53	45.68	44.43	44.67	44.67	-2.34%	251,793
Jul 23, 2025	45.68	46.23	45.49	45.74	45.74	3.44%	413,963
Jul 22, 2025	43.45	44.38	42.61	44.22	44.22	1.54%	314,881
Jul 21, 2025	43.75	44.29	42.97	43.55	43.55	-0.48%	457,609
Jul 18, 2025	44.18	45.01	43.68	43.76	43.76	2.75%	588,340
Jul 17, 2025	41.52	42.79	41.48	42.59	42.59	2.13%	272,673
Jul 16, 2025	42.00	42.00	40.80	41.70	41.70	-1.84%	387,400
Jul 15, 2025	41.50	42.75	40.86	42.48	42.48	7.90%	915,227
Jul 14, 2025	39.16	39.60	38.96	39.37	39.37	2.34%	214,282
Jul 11, 2025	38.95	39.08	38.33	38.47	38.47	-1.08%	137,733
Jul 10, 2025	38.97	39.13	38.20	38.89	38.89	0.36%	229,571
Jul 9, 2025	39.21	39.23	38.30	38.75	38.75	-2.69%	174,568
Jul 8, 2025	39.62	40.49	39.62	39.82	39.82	3.35%	274,282
Jul 7, 2025	37.84	39.16	37.84	38.53	38.53	1.72%	224,176
Jul 3, 2025	37.62	38.07	37.51	37.88	37.88	-1.71%	319,134
Jul 2, 2025	38.43	38.63	38.01	38.54	38.54	-2.80%	271,069
Jul 1, 2025	39.44	39.91	39.20	39.65	39.65	0.10%	205,757
Jun 30, 2025	39.26	39.64	38.70	39.61	39.61	-0.90%	259,772
Jun 27, 2025	39.73	40.20	39.59	39.97	39.97	0.93%	283,713
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

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.