Direxion Daily CSI China Internet Index Bull 2X ETF (CWEB)
NYSEARCA: CWEB · Real-Time Price · USD
25.83
-0.51 (-1.94%)
At close: Apr 28, 2026, 4:00 PM EDT
25.83
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
CWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.64 | 25.93 | 25.60 | 25.83 | 25.83 | -1.94% | 320,440 |
| Apr 27, 2026 | 26.31 | 26.68 | 26.19 | 26.34 | 26.34 | -3.23% | 391,627 |
| Apr 24, 2026 | 26.70 | 27.26 | 26.43 | 27.22 | 27.22 | 3.11% | 335,952 |
| Apr 23, 2026 | 27.26 | 27.33 | 25.88 | 26.40 | 26.40 | -5.71% | 756,572 |
| Apr 22, 2026 | 28.22 | 28.37 | 27.88 | 28.00 | 28.00 | -1.06% | 612,122 |
| Apr 21, 2026 | 29.71 | 29.71 | 28.18 | 28.30 | 28.30 | -5.89% | 676,607 |
| Apr 20, 2026 | 29.75 | 30.20 | 29.50 | 30.07 | 30.07 | -0.92% | 324,630 |
| Apr 17, 2026 | 30.50 | 30.95 | 30.18 | 30.35 | 30.35 | 1.71% | 822,691 |
| Apr 16, 2026 | 29.82 | 30.36 | 29.38 | 29.84 | 29.84 | 3.58% | 607,741 |
| Apr 15, 2026 | 28.10 | 28.93 | 28.02 | 28.81 | 28.81 | 1.62% | 365,576 |
| Apr 14, 2026 | 27.21 | 28.41 | 27.21 | 28.35 | 28.35 | 4.50% | 469,299 |
| Apr 13, 2026 | 26.40 | 27.15 | 26.18 | 27.13 | 27.13 | -0.04% | 322,798 |
| Apr 10, 2026 | 27.57 | 27.70 | 27.07 | 27.14 | 27.14 | -0.44% | 230,733 |
| Apr 9, 2026 | 27.30 | 27.44 | 26.57 | 27.26 | 27.26 | -2.26% | 643,730 |
| Apr 8, 2026 | 28.34 | 28.61 | 27.74 | 27.89 | 27.89 | 7.56% | 628,237 |
| Apr 7, 2026 | 25.91 | 26.03 | 25.24 | 25.93 | 25.93 | -0.92% | 395,819 |
| Apr 6, 2026 | 25.91 | 26.58 | 25.86 | 26.17 | 26.17 | 0.69% | 199,084 |
| Apr 2, 2026 | 25.33 | 26.36 | 25.24 | 25.99 | 25.99 | -1.70% | 242,360 |
| Apr 1, 2026 | 26.63 | 27.03 | 26.23 | 26.44 | 26.44 | -1.23% | 462,412 |
| Mar 31, 2026 | 25.37 | 26.89 | 25.18 | 26.77 | 26.77 | 5.19% | 605,928 |
| Mar 30, 2026 | 25.79 | 26.00 | 25.27 | 25.45 | 25.45 | -0.97% | 321,305 |
| Mar 27, 2026 | 26.20 | 26.32 | 25.62 | 25.70 | 25.70 | -2.17% | 335,449 |
| Mar 26, 2026 | 26.44 | 27.14 | 26.17 | 26.27 | 26.27 | -6.41% | 541,718 |
| Mar 25, 2026 | 27.95 | 28.48 | 27.72 | 28.07 | 28.07 | 5.76% | 498,249 |
| Mar 24, 2026 | 26.45 | 26.80 | 26.27 | 26.54 | 26.54 | -1.85% | 294,698 |
| Mar 23, 2026 | 27.08 | 27.78 | 26.81 | 27.04 | 26.81 | 1.62% | 582,849 |
| Mar 20, 2026 | 27.56 | 27.72 | 26.48 | 26.61 | 26.38 | -6.04% | 732,141 |
| Mar 19, 2026 | 27.72 | 28.71 | 27.24 | 28.32 | 28.08 | -2.65% | 689,615 |
| Mar 18, 2026 | 30.63 | 30.80 | 29.04 | 29.09 | 28.84 | -6.22% | 466,991 |
| Mar 17, 2026 | 31.65 | 31.83 | 30.96 | 31.02 | 30.76 | -1.77% | 221,559 |
| Mar 16, 2026 | 31.71 | 32.29 | 31.42 | 31.58 | 31.31 | 3.47% | 526,112 |
| Mar 13, 2026 | 30.84 | 31.34 | 30.42 | 30.52 | 30.26 | 0.86% | 469,614 |
| Mar 12, 2026 | 30.75 | 31.11 | 30.19 | 30.26 | 30.00 | -2.86% | 297,624 |
| Mar 11, 2026 | 31.74 | 31.74 | 30.72 | 31.15 | 30.89 | -3.47% | 390,996 |
| Mar 10, 2026 | 31.95 | 33.25 | 31.57 | 32.27 | 32.00 | 2.90% | 671,662 |
| Mar 9, 2026 | 29.95 | 31.37 | 29.35 | 31.36 | 31.09 | 5.48% | 626,094 |
| Mar 6, 2026 | 29.49 | 30.18 | 29.26 | 29.73 | 29.48 | 2.27% | 606,120 |
| Mar 5, 2026 | 29.04 | 29.37 | 28.62 | 29.07 | 28.82 | -4.31% | 474,472 |
| Mar 4, 2026 | 30.42 | 30.53 | 29.87 | 30.38 | 30.12 | 1.33% | 496,038 |
| Mar 3, 2026 | 29.49 | 30.19 | 28.53 | 29.98 | 29.72 | -5.52% | 684,437 |
| Mar 2, 2026 | 30.63 | 31.95 | 30.50 | 31.73 | 31.46 | -2.52% | 1,041,951 |
| Feb 27, 2026 | 32.86 | 33.10 | 32.46 | 32.55 | 32.27 | -2.84% | 301,699 |
| Feb 26, 2026 | 33.24 | 33.60 | 32.86 | 33.50 | 33.22 | -4.75% | 862,222 |
| Feb 25, 2026 | 35.06 | 35.19 | 34.47 | 35.17 | 34.87 | 0.11% | 240,580 |
| Feb 24, 2026 | 34.20 | 35.44 | 34.03 | 35.13 | 34.83 | -0.14% | 959,339 |
| Feb 23, 2026 | 36.46 | 36.48 | 34.97 | 35.18 | 34.88 | -2.66% | 300,843 |
| Feb 20, 2026 | 34.44 | 36.57 | 34.35 | 36.14 | 35.83 | -0.47% | 510,302 |
| Feb 19, 2026 | 36.46 | 36.52 | 35.88 | 36.31 | 36.00 | -0.85% | 517,959 |
| Feb 18, 2026 | 37.02 | 37.13 | 36.54 | 36.62 | 36.31 | 0.88% | 532,626 |
| Feb 17, 2026 | 36.27 | 36.75 | 35.79 | 36.30 | 35.99 | -0.49% | 133,275 |
| Feb 13, 2026 | 35.58 | 36.79 | 35.58 | 36.48 | 36.17 | 0.14% | 262,792 |
| Feb 12, 2026 | 38.39 | 38.39 | 35.72 | 36.43 | 36.12 | -7.63% | 501,496 |
| Feb 11, 2026 | 39.71 | 39.83 | 38.64 | 39.44 | 39.10 | -1.30% | 147,848 |
| Feb 10, 2026 | 39.69 | 40.46 | 39.17 | 39.96 | 39.62 | 0.08% | 183,141 |
| Feb 9, 2026 | 39.67 | 40.41 | 39.37 | 39.93 | 39.59 | -0.08% | 136,768 |
| Feb 6, 2026 | 38.80 | 40.00 | 38.54 | 39.96 | 39.62 | 5.60% | 286,926 |
| Feb 5, 2026 | 38.76 | 39.06 | 37.78 | 37.84 | 37.52 | -0.24% | 356,883 |
| Feb 4, 2026 | 39.33 | 39.35 | 37.34 | 37.93 | 37.61 | -6.09% | 501,267 |
| Feb 3, 2026 | 40.65 | 40.99 | 39.44 | 40.39 | 40.05 | -3.63% | 461,375 |
| Feb 2, 2026 | 41.62 | 42.42 | 41.59 | 41.91 | 41.55 | -1.64% | 255,813 |
| Jan 30, 2026 | 43.88 | 44.31 | 42.08 | 42.61 | 42.25 | -5.04% | 313,826 |
| Jan 29, 2026 | 45.23 | 45.80 | 43.22 | 44.87 | 44.49 | 1.01% | 396,493 |
| Jan 28, 2026 | 45.29 | 45.32 | 44.12 | 44.42 | 44.04 | 1.07% | 255,775 |
| Jan 27, 2026 | 44.34 | 44.34 | 43.52 | 43.95 | 43.58 | 0.57% | 202,302 |
| Jan 26, 2026 | 43.27 | 44.03 | 43.17 | 43.70 | 43.33 | -0.30% | 185,291 |
| Jan 23, 2026 | 43.74 | 44.07 | 43.43 | 43.83 | 43.46 | -0.34% | 227,180 |
| Jan 22, 2026 | 43.97 | 44.65 | 43.76 | 43.98 | 43.61 | 1.62% | 445,970 |
| Jan 21, 2026 | 43.56 | 43.79 | 42.46 | 43.28 | 42.91 | 3.59% | 1,857,838 |
| Jan 20, 2026 | 42.20 | 43.12 | 41.60 | 41.78 | 41.42 | -4.15% | 1,192,530 |
| Jan 16, 2026 | 44.36 | 44.43 | 42.98 | 43.59 | 43.22 | -3.86% | 742,903 |
| Jan 15, 2026 | 45.50 | 46.02 | 44.48 | 45.34 | 44.95 | -2.39% | 552,829 |
| Jan 14, 2026 | 46.50 | 46.84 | 45.93 | 46.45 | 46.05 | -0.49% | 521,260 |
| Jan 13, 2026 | 47.18 | 47.56 | 46.28 | 46.68 | 46.28 | -3.75% | 876,150 |
| Jan 12, 2026 | 46.43 | 48.75 | 46.39 | 48.50 | 48.09 | 9.80% | 1,737,809 |
| Jan 9, 2026 | 44.37 | 44.40 | 43.34 | 44.17 | 43.79 | -0.38% | 162,162 |
| Jan 8, 2026 | 43.00 | 44.45 | 42.78 | 44.34 | 43.96 | 2.28% | 247,481 |
| Jan 7, 2026 | 44.45 | 44.45 | 43.32 | 43.35 | 42.98 | -4.60% | 364,798 |
| Jan 6, 2026 | 46.20 | 46.53 | 45.42 | 45.44 | 45.05 | -0.68% | 215,784 |
| Jan 5, 2026 | 43.70 | 45.89 | 43.35 | 45.75 | 45.36 | 4.45% | 392,065 |
| Jan 2, 2026 | 42.89 | 43.95 | 42.81 | 43.80 | 43.43 | 9.20% | 598,524 |
| Dec 31, 2025 | 40.62 | 40.62 | 39.94 | 40.11 | 39.77 | -4.52% | 337,232 |
| Dec 30, 2025 | 42.68 | 42.78 | 42.00 | 42.01 | 40.55 | -0.45% | 314,552 |
| Dec 29, 2025 | 41.54 | 42.20 | 41.42 | 42.20 | 40.73 | -2.04% | 199,665 |
| Dec 26, 2025 | 42.58 | 43.24 | 42.50 | 43.08 | 41.58 | 1.87% | 123,747 |
| Dec 24, 2025 | 42.45 | 42.70 | 42.28 | 42.29 | 40.82 | -0.45% | 65,127 |
| Dec 23, 2025 | 42.22 | 42.57 | 41.67 | 42.48 | 41.00 | -1.05% | 135,526 |
| Dec 22, 2025 | 42.64 | 43.19 | 42.46 | 42.93 | 41.44 | 1.87% | 374,253 |
| Dec 19, 2025 | 42.53 | 42.73 | 42.12 | 42.14 | 40.67 | 1.62% | 135,301 |
| Dec 18, 2025 | 41.74 | 42.13 | 41.46 | 41.47 | 40.03 | 2.02% | 198,774 |
| Dec 17, 2025 | 42.11 | 42.20 | 40.61 | 40.65 | 39.24 | -1.69% | 129,723 |
| Dec 16, 2025 | 41.10 | 41.41 | 40.66 | 41.35 | 39.91 | -0.62% | 298,466 |
| Dec 15, 2025 | 42.87 | 42.87 | 41.61 | 41.61 | 40.16 | -3.41% | 213,758 |
| Dec 12, 2025 | 44.10 | 44.42 | 42.70 | 43.08 | 41.58 | -0.85% | 138,666 |
| Dec 11, 2025 | 43.33 | 43.53 | 42.45 | 43.45 | 41.94 | -0.96% | 150,862 |
| Dec 10, 2025 | 43.71 | 44.35 | 43.35 | 43.87 | 42.34 | 0.46% | 175,716 |
| Dec 9, 2025 | 43.05 | 43.72 | 42.73 | 43.67 | 42.15 | -2.22% | 277,902 |
| Dec 8, 2025 | 44.75 | 44.90 | 44.36 | 44.66 | 43.11 | -0.33% | 101,267 |
| Dec 5, 2025 | 44.88 | 45.08 | 44.49 | 44.81 | 43.25 | 2.33% | 163,648 |
| Dec 4, 2025 | 44.19 | 44.19 | 43.53 | 43.79 | 42.27 | 0.07% | 91,136 |
| Dec 3, 2025 | 43.63 | 44.11 | 43.56 | 43.76 | 42.24 | -2.54% | 136,431 |