CWEB - Direxion Daily CSI China Internet Bull 2X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201924.3424.5523.8323.9323.9341,964
Jun 19, 201923.4623.5422.8323.2123.2182,500
Jun 18, 201922.1623.6022.1623.2223.22157,100
Jun 17, 201921.3821.7121.3321.5721.5719,700
Jun 14, 201921.6121.6121.1721.2921.2936,400
Jun 13, 201922.3922.3921.8522.0422.0433,900
Jun 12, 201922.0722.2421.8321.9821.9868,800
Jun 11, 201922.9023.3922.7322.8722.8799,600
Jun 10, 201921.8922.5021.8422.0622.06194,200
Jun 07, 201920.5121.4120.5121.1621.1695,300
Jun 06, 201920.3520.4120.1420.3520.3519,000
Jun 05, 201921.1321.1319.7720.3420.3469,300
Jun 04, 201920.2820.9719.9320.8820.8887,700
Jun 03, 201920.5020.6020.0520.3120.3166,500
May 31, 201920.5220.6520.3420.4420.4456,100
May 30, 201921.0121.0620.7920.9320.9327,100
May 29, 201920.6720.9420.6120.8420.8439,100
May 28, 201921.2621.4920.8721.0021.0033,200
May 24, 201921.3821.5720.6520.6820.6857,400
May 23, 201920.8421.2020.4120.9120.9172,400
May 22, 201922.5622.7022.0622.2022.2049,900
May 21, 201922.5623.0222.4322.7922.7971,200
May 20, 201922.6122.7021.7421.8721.87147,500
May 17, 201924.4224.5823.8023.9623.9689,900
May 16, 201926.0626.4925.6726.0726.0758,100
May 15, 201925.4425.9925.2925.7425.7451,000
May 14, 201924.9625.6124.6125.4225.42107,100
May 13, 201924.6325.0024.3224.4224.42194,200
May 10, 201927.0927.6025.9326.8026.80124,800
May 09, 201926.4427.3025.6027.0327.03141,000
May 08, 201927.4427.7826.9227.5027.5082,900
May 07, 201928.7928.9527.1427.5727.57179,900
May 06, 201928.0029.7027.9729.5529.55222,000
May 03, 201930.7131.5230.6331.4331.43112,200
May 02, 201930.3030.9429.8530.3930.3944,000
May 01, 201930.4331.3930.2730.2830.2899,200
Apr 30, 201930.0230.6930.0230.3030.3045,800
Apr 29, 201929.7830.3529.7430.2230.2231,200
Apr 26, 201929.5329.8029.2029.7929.7976,100
Apr 25, 201929.7329.7728.8629.6929.6997,200
Apr 24, 201930.8630.8629.8230.1030.1045,100
Apr 23, 201930.2130.9330.2130.8630.8623,200
Apr 22, 201929.7030.3429.6030.2430.2441,400
Apr 18, 201930.1630.5029.8830.4330.4353,800
Apr 17, 201930.5530.5730.0930.3030.3070,900
Apr 16, 201930.0930.1729.7329.9429.94114,600
Apr 15, 201930.4430.5028.9829.3329.33145,100
Apr 12, 201930.8631.1530.5730.7530.7590,800
Apr 11, 201930.1430.3429.5529.6829.6877,000
Apr 10, 201930.7730.8430.2230.5730.5743,800
Apr 09, 201930.9531.1230.6730.7230.7249,100
Apr 08, 201930.6731.2230.2730.9630.9679,800
Apr 05, 201930.5031.2630.4531.0631.06144,900
Apr 04, 201930.0630.4229.6730.2030.20105,300
Apr 03, 201930.2930.7229.9430.1130.11110,600
Apr 02, 201929.6729.9129.2429.4929.4983,700
Apr 01, 201929.6330.1329.0629.9329.93167,200
Mar 29, 201927.6128.5127.5428.5128.51157,400
Mar 28, 201926.7726.9326.3126.9326.9378,400
Mar 27, 201926.8926.9126.2426.5026.5097,900
Mar 26, 201926.6326.7826.1026.2726.2746,000
Mar 25, 201925.5426.4225.3626.4026.4080,700
Mar 22, 201927.2827.2825.8825.9225.92129,500
Mar 21, 201926.9227.8526.8927.8527.8570,400
Mar 20, 201928.1428.1426.7927.6327.63125,400
Mar 19, 201928.9829.1928.4228.6528.6593,200
Mar 19, 20190.009 Dividend
Mar 18, 201928.9829.2128.6028.9228.9195,500
Mar 15, 201927.7428.2627.7028.1828.1785,000
Mar 14, 201927.0027.1226.5926.8926.8871,200
Mar 13, 201927.7627.9827.5027.5527.5496,100
Mar 12, 201928.4128.4427.5528.0928.0847,700
Mar 11, 201927.3828.4827.3828.3328.32130,800
Mar 08, 201925.1426.6825.1226.4826.47144,400
Mar 07, 201928.9329.0027.0427.3027.29282,500
Mar 06, 201930.6030.7129.6529.7729.76168,200
Mar 05, 201929.3930.7129.1630.5230.51221,000
Mar 04, 201929.1729.2527.7428.6628.65109,100
Mar 01, 201929.1629.3128.0528.1028.09118,700
Feb 28, 201929.0029.2227.9228.5128.5071,000
Feb 27, 201928.3928.8828.1428.7128.7048,900
Feb 26, 201928.2528.8627.7828.6728.6691,000
Feb 25, 201929.7729.8628.8029.1329.12270,900
Feb 22, 201926.4527.6926.2527.5927.58180,900
Feb 21, 201926.5926.5925.5525.7725.7650,700
Feb 20, 201926.1226.9026.1026.3426.33104,100
Feb 19, 201924.9526.0524.9525.8225.8174,000
Feb 15, 201926.0426.1825.1225.2025.1982,400
Feb 14, 201925.6826.2025.5526.1626.1549,500
Feb 13, 201926.4426.5925.9025.9725.9693,400
Feb 12, 201925.8926.2725.7525.9025.8969,800
Feb 11, 201925.3125.8925.2225.3325.3273,700
Feb 08, 201923.7524.6623.6024.4424.4360,700
Feb 07, 201925.0025.0723.6524.0124.00119,900
Feb 06, 201926.3426.4325.5025.5525.5471,100
Feb 05, 201925.6126.4225.6126.4226.4181,700
Feb 04, 201924.9425.4524.5425.1425.1329,900
Feb 01, 201925.2025.3824.6324.7824.7759,200
Jan 31, 201924.1725.4024.1525.1725.16120,800
Jan 30, 201924.0124.0623.3323.9523.9467,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...