Direxion Daily CSI China Internet Index Bull 2x Shares (CWEB)
NYSEARCA: CWEB · Real-Time Price · USD
29.98
-1.75 (-5.52%)
At close: Mar 3, 2026, 4:00 PM EST
30.03
+0.05 (0.17%)
Pre-market: Mar 4, 2026, 4:42 AM EST
CWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 29.49 | 30.19 | 28.53 | 29.98 | 29.98 | -5.52% | 683,210 |
| Mar 2, 2026 | 30.63 | 31.95 | 30.50 | 31.73 | 31.73 | -2.52% | 1,040,316 |
| Feb 27, 2026 | 32.86 | 33.10 | 32.46 | 32.55 | 32.55 | -2.84% | 300,965 |
| Feb 26, 2026 | 33.24 | 33.60 | 32.86 | 33.50 | 33.50 | -4.75% | 860,754 |
| Feb 25, 2026 | 35.06 | 35.19 | 34.47 | 35.17 | 35.17 | 0.11% | 240,508 |
| Feb 24, 2026 | 34.20 | 35.44 | 34.03 | 35.13 | 35.13 | -0.14% | 959,334 |
| Feb 23, 2026 | 36.46 | 36.48 | 34.97 | 35.18 | 35.18 | -2.66% | 299,913 |
| Feb 20, 2026 | 34.44 | 36.57 | 34.35 | 36.14 | 36.14 | -0.47% | 509,023 |
| Feb 19, 2026 | 36.46 | 36.52 | 35.88 | 36.31 | 36.31 | -0.85% | 517,926 |
| Feb 18, 2026 | 37.02 | 37.13 | 36.54 | 36.62 | 36.62 | 0.88% | 531,911 |
| Feb 17, 2026 | 36.27 | 36.75 | 35.79 | 36.30 | 36.30 | -0.49% | 133,273 |
| Feb 13, 2026 | 35.58 | 36.79 | 35.58 | 36.48 | 36.48 | 0.14% | 262,520 |
| Feb 12, 2026 | 38.39 | 38.39 | 35.72 | 36.43 | 36.43 | -7.63% | 499,147 |
| Feb 11, 2026 | 39.71 | 39.83 | 38.64 | 39.44 | 39.44 | -1.30% | 147,675 |
| Feb 10, 2026 | 39.69 | 40.46 | 39.17 | 39.96 | 39.96 | 0.08% | 182,618 |
| Feb 9, 2026 | 39.67 | 40.41 | 39.37 | 39.93 | 39.93 | -0.08% | 133,378 |
| Feb 6, 2026 | 38.80 | 40.00 | 38.54 | 39.96 | 39.96 | 5.60% | 286,816 |
| Feb 5, 2026 | 38.76 | 39.06 | 37.78 | 37.84 | 37.84 | -0.24% | 347,212 |
| Feb 4, 2026 | 39.33 | 39.35 | 37.34 | 37.93 | 37.93 | -6.09% | 498,876 |
| Feb 3, 2026 | 40.65 | 40.99 | 39.44 | 40.39 | 40.39 | -3.63% | 456,244 |
| Feb 2, 2026 | 41.62 | 42.42 | 41.59 | 41.91 | 41.91 | -1.64% | 253,158 |
| Jan 30, 2026 | 43.88 | 44.31 | 42.08 | 42.61 | 42.61 | -5.04% | 313,463 |
| Jan 29, 2026 | 45.23 | 45.80 | 43.22 | 44.87 | 44.87 | 1.01% | 396,419 |
| Jan 28, 2026 | 45.29 | 45.32 | 44.12 | 44.42 | 44.42 | 1.07% | 251,140 |
| Jan 27, 2026 | 44.34 | 44.34 | 43.52 | 43.95 | 43.95 | 0.57% | 201,357 |
| Jan 26, 2026 | 43.27 | 44.03 | 43.17 | 43.70 | 43.70 | -0.30% | 185,241 |
| Jan 23, 2026 | 43.74 | 44.07 | 43.43 | 43.83 | 43.83 | -0.34% | 226,761 |
| Jan 22, 2026 | 43.97 | 44.65 | 43.76 | 43.98 | 43.98 | 1.62% | 445,063 |
| Jan 21, 2026 | 43.56 | 43.79 | 42.46 | 43.28 | 43.28 | 3.59% | 1,857,123 |
| Jan 20, 2026 | 42.20 | 43.12 | 41.60 | 41.78 | 41.78 | -4.15% | 1,192,530 |
| Jan 16, 2026 | 44.36 | 44.43 | 42.98 | 43.59 | 43.59 | -3.86% | 738,795 |
| Jan 15, 2026 | 45.50 | 46.02 | 44.48 | 45.34 | 45.34 | -2.39% | 552,668 |
| Jan 14, 2026 | 46.50 | 46.84 | 45.93 | 46.45 | 46.45 | -0.49% | 521,257 |
| Jan 13, 2026 | 47.18 | 47.56 | 46.28 | 46.68 | 46.68 | -3.75% | 872,961 |
| Jan 12, 2026 | 46.43 | 48.75 | 46.39 | 48.50 | 48.50 | 9.80% | 1,716,170 |
| Jan 9, 2026 | 44.37 | 44.40 | 43.34 | 44.17 | 44.17 | -0.38% | 161,651 |
| Jan 8, 2026 | 43.00 | 44.45 | 42.78 | 44.34 | 44.34 | 2.28% | 247,449 |
| Jan 7, 2026 | 44.45 | 44.45 | 43.32 | 43.35 | 43.35 | -4.60% | 363,881 |
| Jan 6, 2026 | 46.20 | 46.53 | 45.42 | 45.44 | 45.44 | -0.68% | 215,784 |
| Jan 5, 2026 | 43.70 | 45.89 | 43.35 | 45.75 | 45.75 | 4.45% | 386,429 |
| Jan 2, 2026 | 42.89 | 43.95 | 42.81 | 43.80 | 43.80 | 9.20% | 588,245 |
| Dec 31, 2025 | 40.62 | 40.62 | 39.94 | 40.11 | 40.11 | -4.52% | 337,232 |
| Dec 30, 2025 | 42.68 | 42.78 | 42.00 | 42.01 | 40.90 | -0.45% | 314,552 |
| Dec 29, 2025 | 41.54 | 42.20 | 41.42 | 42.20 | 41.08 | -2.04% | 199,665 |
| Dec 26, 2025 | 42.58 | 43.24 | 42.50 | 43.08 | 41.94 | 1.87% | 123,747 |
| Dec 24, 2025 | 42.45 | 42.70 | 42.28 | 42.29 | 41.17 | -0.45% | 65,127 |
| Dec 23, 2025 | 42.22 | 42.57 | 41.67 | 42.48 | 41.35 | -1.05% | 135,526 |
| Dec 22, 2025 | 42.64 | 43.19 | 42.46 | 42.93 | 41.79 | 1.87% | 374,253 |
| Dec 19, 2025 | 42.53 | 42.73 | 42.12 | 42.14 | 41.02 | 1.62% | 135,301 |
| Dec 18, 2025 | 41.74 | 42.13 | 41.46 | 41.47 | 40.37 | 2.02% | 198,774 |
| Dec 17, 2025 | 42.11 | 42.20 | 40.61 | 40.65 | 39.57 | -1.69% | 129,723 |
| Dec 16, 2025 | 41.10 | 41.41 | 40.66 | 41.35 | 40.25 | -0.62% | 298,466 |
| Dec 15, 2025 | 42.87 | 42.87 | 41.61 | 41.61 | 40.51 | -3.41% | 213,758 |
| Dec 12, 2025 | 44.10 | 44.42 | 42.70 | 43.08 | 41.94 | -0.85% | 138,666 |
| Dec 11, 2025 | 43.33 | 43.53 | 42.45 | 43.45 | 42.30 | -0.96% | 150,862 |
| Dec 10, 2025 | 43.71 | 44.35 | 43.35 | 43.87 | 42.71 | 0.46% | 175,716 |
| Dec 9, 2025 | 43.05 | 43.72 | 42.73 | 43.67 | 42.51 | -2.22% | 277,902 |
| Dec 8, 2025 | 44.75 | 44.90 | 44.36 | 44.66 | 43.48 | -0.33% | 101,267 |
| Dec 5, 2025 | 44.88 | 45.08 | 44.49 | 44.81 | 43.62 | 2.33% | 163,648 |
| Dec 4, 2025 | 44.19 | 44.19 | 43.53 | 43.79 | 42.63 | 0.07% | 91,136 |
| Dec 3, 2025 | 43.63 | 44.11 | 43.56 | 43.76 | 42.60 | -2.54% | 136,431 |
| Dec 2, 2025 | 45.04 | 45.04 | 44.26 | 44.90 | 43.71 | -2.16% | 152,694 |
| Dec 1, 2025 | 45.18 | 46.38 | 45.18 | 45.89 | 44.67 | 2.41% | 134,933 |
| Nov 28, 2025 | 44.69 | 45.06 | 44.40 | 44.81 | 43.62 | 0.09% | 61,634 |
| Nov 26, 2025 | 45.02 | 45.73 | 43.80 | 44.77 | 43.58 | -1.08% | 154,541 |
| Nov 25, 2025 | 45.61 | 45.71 | 44.83 | 45.26 | 44.06 | 0.96% | 138,739 |
| Nov 24, 2025 | 44.19 | 44.93 | 44.02 | 44.83 | 43.64 | 5.73% | 202,923 |
| Nov 21, 2025 | 41.35 | 43.11 | 41.08 | 42.40 | 41.28 | 1.27% | 323,960 |
| Nov 20, 2025 | 45.07 | 45.29 | 41.81 | 41.87 | 40.76 | -5.68% | 441,413 |
| Nov 19, 2025 | 45.03 | 45.10 | 43.95 | 44.39 | 43.21 | -2.87% | 207,530 |
| Nov 18, 2025 | 44.67 | 46.05 | 44.08 | 45.70 | 44.49 | -0.41% | 316,773 |
| Nov 17, 2025 | 46.35 | 47.19 | 45.85 | 45.89 | 44.67 | -1.73% | 149,871 |
| Nov 14, 2025 | 47.20 | 48.74 | 45.96 | 46.70 | 45.46 | -3.15% | 358,068 |
| Nov 13, 2025 | 50.19 | 50.19 | 47.63 | 48.22 | 46.94 | -2.53% | 341,851 |
| Nov 12, 2025 | 50.34 | 50.41 | 48.68 | 49.47 | 48.16 | -1.28% | 141,838 |
| Nov 11, 2025 | 50.68 | 50.89 | 49.97 | 50.11 | 48.78 | -1.24% | 100,800 |
| Nov 10, 2025 | 50.41 | 50.84 | 49.62 | 50.74 | 49.40 | 4.42% | 229,154 |
| Nov 7, 2025 | 47.96 | 48.65 | 47.10 | 48.59 | 47.30 | -2.72% | 280,870 |
| Nov 6, 2025 | 51.01 | 51.46 | 49.40 | 49.95 | 48.63 | 0.77% | 275,719 |
| Nov 5, 2025 | 49.21 | 50.01 | 48.69 | 49.57 | 48.26 | 1.45% | 115,979 |
| Nov 4, 2025 | 49.02 | 49.91 | 48.58 | 48.86 | 47.57 | -4.50% | 263,917 |
| Nov 3, 2025 | 51.36 | 51.36 | 50.42 | 51.16 | 49.80 | - | 111,807 |
| Oct 31, 2025 | 50.91 | 51.95 | 50.41 | 51.16 | 49.80 | -1.29% | 182,325 |
| Oct 30, 2025 | 51.65 | 52.58 | 51.41 | 51.83 | 50.46 | -4.72% | 431,326 |
| Oct 29, 2025 | 55.11 | 55.33 | 53.55 | 54.40 | 52.96 | 0.50% | 290,899 |
| Oct 28, 2025 | 54.11 | 54.39 | 53.25 | 54.13 | 52.70 | -1.42% | 165,881 |
| Oct 27, 2025 | 55.49 | 55.60 | 54.83 | 54.91 | 53.46 | 3.72% | 244,965 |
| Oct 24, 2025 | 53.21 | 53.32 | 52.70 | 52.94 | 51.54 | 1.42% | 165,251 |
| Oct 23, 2025 | 51.10 | 52.76 | 50.78 | 52.20 | 50.82 | 4.19% | 221,342 |
| Oct 22, 2025 | 50.35 | 51.42 | 49.15 | 50.10 | 48.77 | -2.49% | 186,699 |
| Oct 21, 2025 | 51.69 | 51.71 | 50.83 | 51.38 | 50.02 | -2.11% | 186,448 |
| Oct 20, 2025 | 50.63 | 52.73 | 50.05 | 52.49 | 51.10 | 4.35% | 380,372 |
| Oct 17, 2025 | 48.71 | 50.75 | 48.42 | 50.30 | 48.97 | -0.12% | 285,401 |
| Oct 16, 2025 | 50.90 | 51.09 | 49.94 | 50.36 | 49.03 | -0.73% | 158,281 |
| Oct 15, 2025 | 51.14 | 51.65 | 49.97 | 50.73 | 49.39 | 2.67% | 311,536 |
| Oct 14, 2025 | 48.54 | 50.75 | 48.21 | 49.41 | 48.10 | -3.63% | 336,006 |
| Oct 13, 2025 | 52.17 | 52.40 | 51.00 | 51.27 | 49.91 | 7.39% | 601,819 |
| Oct 10, 2025 | 54.27 | 55.42 | 46.85 | 47.74 | 46.48 | -14.17% | 1,241,863 |
| Oct 9, 2025 | 58.05 | 58.05 | 55.13 | 55.62 | 54.15 | -4.55% | 293,984 |
| Oct 8, 2025 | 58.07 | 58.50 | 57.33 | 58.27 | 56.73 | 0.95% | 152,140 |