Skip to main content
Direxion Daily CSI China Internet Index Bull 2X ETF (CWEB)
NYSEARCA: CWEB · Real-Time Price · USD
18.13
+0.43 (2.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.0918.2317.0918.1318.132.43%694,802
Jun 25, 202618.1318.1417.4617.7017.70-5.35%772,796
Jun 24, 202618.6019.0918.6018.7018.70-1.84%318,599
Jun 23, 202618.9419.4518.8319.0519.05-4.30%640,021
Jun 22, 202620.0020.3719.6020.0019.91-1.57%661,146
Jun 18, 202620.4320.5020.1820.3220.22-1.12%627,267
Jun 17, 202621.2721.5820.4420.5520.45-3.88%488,038
Jun 16, 202621.6021.7021.2721.3821.28-5.65%604,178
Jun 15, 202622.7822.9822.6122.6622.550.94%326,565
Jun 12, 202622.6922.7222.2622.4522.34-0.62%544,458
Jun 11, 202621.7722.6021.4422.5922.481.21%841,068
Jun 10, 202622.2422.8822.2122.3222.211.64%495,494
Jun 9, 202622.5022.5521.4321.9621.860.64%699,295
Jun 8, 202622.4422.5821.7921.8221.72-2.02%675,972
Jun 5, 202623.3323.3322.0622.2722.16-5.44%840,588
Jun 4, 202623.8124.4023.5523.5523.44-0.84%306,929
Jun 3, 202624.5224.5223.6823.7523.64-7.70%644,404
Jun 2, 202626.0026.2625.5525.7325.616.90%784,778
Jun 1, 202623.3924.2623.3624.0723.964.29%528,196
May 29, 202622.7123.3222.4723.0822.970.87%530,461
May 28, 202622.3022.9322.1122.8822.77-2.85%799,662
May 27, 202623.2323.7323.1623.5523.44-1.63%386,914
May 26, 202623.6124.0923.5923.9423.832.53%546,035
May 22, 202622.5423.7122.4323.3523.24-5.16%1,437,250
May 21, 202624.2324.6423.6924.6224.50-3.41%1,023,825
May 20, 202625.5725.6625.0425.4925.37-1.43%2,663,572
May 19, 202625.6326.2425.5925.8625.741.85%433,924
May 18, 202625.8625.8725.1725.3925.27-1.05%541,219
May 15, 202626.4026.4325.6025.6625.54-7.00%1,216,968
May 14, 202628.3528.5427.4627.5927.46-9.00%1,777,909
May 13, 202627.6230.6227.6030.3230.189.78%2,749,568
May 12, 202628.2628.3027.1027.6227.49-3.09%632,275
May 11, 202628.3328.9028.2528.5028.370.28%604,151
May 8, 202629.1329.4128.1328.4228.290.18%651,376
May 7, 202629.0829.1728.2128.3728.24-1.66%585,692
May 6, 202627.3328.9627.2228.8528.718.50%935,215
May 5, 202626.8627.0726.5326.5926.46-0.45%439,494
May 4, 202626.8527.2426.5826.7126.58-1.18%327,013
May 1, 202626.9727.3826.8327.0326.900.19%291,959
Apr 30, 202625.9227.1225.8426.9826.855.27%329,720
Apr 29, 202626.2026.2025.4925.6325.51-0.77%280,532
Apr 28, 202625.6425.9325.6025.8325.71-1.94%321,952
Apr 27, 202626.3126.6826.1926.3426.22-3.23%395,734
Apr 24, 202626.7027.2626.4327.2227.093.11%336,612
Apr 23, 202627.2627.3325.8826.4026.28-5.71%758,826
Apr 22, 202628.2228.3727.8828.0027.87-1.06%616,525
Apr 21, 202629.7129.7128.1828.3028.17-5.89%681,460
Apr 20, 202629.7530.2029.5030.0729.93-0.92%325,782
Apr 17, 202630.5030.9530.1830.3530.211.71%828,281
Apr 16, 202629.8230.3629.3829.8429.703.58%607,741
Apr 15, 202628.1028.9328.0228.8128.671.62%365,576
Apr 14, 202627.2128.4127.2128.3528.224.50%469,299
Apr 13, 202626.4027.1526.1827.1327.00-0.04%326,491
Apr 10, 202627.5727.7027.0727.1427.01-0.44%231,300
Apr 9, 202627.3027.4426.5727.2627.13-2.26%648,469
Apr 8, 202628.3428.6127.7427.8927.767.56%629,938
Apr 7, 202625.9126.0325.2425.9325.81-0.92%450,045
Apr 6, 202625.9126.5825.8626.1726.050.69%199,254
Apr 2, 202625.3326.3625.2425.9925.87-1.70%247,503
Apr 1, 202626.6327.0326.2326.4426.32-1.23%463,212
Mar 31, 202625.3726.8925.1826.7726.645.19%614,133
Mar 30, 202625.7926.0025.2725.4525.33-0.97%326,130
Mar 27, 202626.2026.3225.6225.7025.58-2.17%340,957
Mar 26, 202626.4427.1426.1726.2726.15-6.41%543,269
Mar 25, 202627.9528.4827.7228.0727.945.76%505,172
Mar 24, 202626.4526.8026.2726.5426.41-1.00%294,698
Mar 23, 202627.0827.7826.8127.0426.681.62%582,849
Mar 20, 202627.5627.7226.4826.6126.26-6.04%732,141
Mar 19, 202627.7228.7127.2428.3227.94-2.65%689,615
Mar 18, 202630.6330.8029.0429.0928.70-6.22%466,991
Mar 17, 202631.6531.8330.9631.0230.61-1.77%221,559
Mar 16, 202631.7132.2931.4231.5831.163.47%526,112
Mar 13, 202630.8431.3430.4230.5230.120.86%469,614
Mar 12, 202630.7531.1130.1930.2629.86-2.86%297,624
Mar 11, 202631.7431.7430.7231.1530.74-3.47%390,996
Mar 10, 202631.9533.2531.5732.2731.842.90%671,662
Mar 9, 202629.9531.3729.3531.3630.945.48%626,094
Mar 6, 202629.4930.1829.2629.7329.342.27%606,120
Mar 5, 202629.0429.3728.6229.0728.68-4.31%474,472
Mar 4, 202630.4230.5329.8730.3829.981.33%496,038
Mar 3, 202629.4930.1928.5329.9829.58-5.52%684,437
Mar 2, 202630.6331.9530.5031.7331.31-2.52%1,041,951
Feb 27, 202632.8633.1032.4632.5532.12-2.84%301,699
Feb 26, 202633.2433.6032.8633.5033.06-4.75%862,222
Feb 25, 202635.0635.1934.4735.1734.700.11%240,580
Feb 24, 202634.2035.4434.0335.1334.66-0.14%959,339
Feb 23, 202636.4636.4834.9735.1834.71-2.66%300,843
Feb 20, 202634.4436.5734.3536.1435.66-0.47%510,302
Feb 19, 202636.4636.5235.8836.3135.83-0.85%517,959
Feb 18, 202637.0237.1336.5436.6236.130.88%532,626
Feb 17, 202636.2736.7535.7936.3035.82-0.49%133,275
Feb 13, 202635.5836.7935.5836.4836.000.14%262,792
Feb 12, 202638.3938.3935.7236.4335.95-7.63%501,496
Feb 11, 202639.7139.8338.6439.4438.92-1.30%147,848
Feb 10, 202639.6940.4639.1739.9639.430.08%183,141
Feb 9, 202639.6740.4139.3739.9339.40-0.08%136,768
Feb 6, 202638.8040.0038.5439.9639.435.60%286,926
Feb 5, 202638.7639.0637.7837.8437.34-0.24%356,883
Feb 4, 202639.3339.3537.3437.9337.43-6.09%501,267
Feb 3, 202640.6540.9939.4440.3939.85-3.63%461,375