CWEB - Direxion Daily CSI China Internet Bull 2X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201924.0924.1223.2323.5423.5471,500
Sep 19, 201923.8924.3723.8923.9223.9237,200
Sep 18, 201923.9923.9923.3823.8423.8415,300
Sep 17, 201923.2923.9523.2923.9423.9467,000
Sep 16, 201923.9624.0623.6223.7623.7635,200
Sep 13, 201924.4624.5724.1424.3824.3826,700
Sep 12, 201924.4824.5723.8124.1124.1176,100
Sep 11, 201923.5524.0823.2424.0524.0584,400
Sep 10, 201923.0223.0722.4823.0223.0225,700
Sep 09, 201923.3023.4023.0223.4023.4030,600
Sep 06, 201923.1123.3222.8223.0523.0572,100
Sep 05, 201922.4823.0422.4823.0023.0075,700
Sep 04, 201922.1222.3421.8921.8921.8954,300
Sep 03, 201921.6221.8821.4821.5421.5421,600
Aug 30, 201922.1022.1521.6521.9321.9326,000
Aug 29, 201921.5621.9321.5621.8521.8552,400
Aug 28, 201920.3921.1420.3921.0021.0024,100
Aug 27, 201921.0021.2020.6020.7920.7957,800
Aug 26, 201920.7120.9020.6020.7020.7057,800
Aug 23, 201920.4521.2520.0020.0320.0379,900
Aug 22, 201921.4221.4920.7921.0021.0033,900
Aug 21, 201922.0122.0121.6721.7021.7020,200
Aug 20, 201921.8221.8321.4821.5021.5037,900
Aug 19, 201921.4121.7821.4121.7021.7078,700
Aug 16, 201919.8020.3919.5720.3820.3858,800
Aug 15, 201919.3619.4819.0419.1519.1570,100
Aug 14, 201918.7418.9518.4718.6918.6978,600
Aug 13, 201918.4619.9718.3019.7219.72103,800
Aug 12, 201918.5018.7718.2218.6018.60133,800
Aug 09, 201919.1419.2618.8218.9818.9835,200
Aug 08, 201919.2119.5519.0519.5519.55149,800
Aug 07, 201918.2818.7017.9418.6718.6762,200
Aug 06, 201918.7619.0018.3418.4218.4245,400
Aug 05, 201919.0619.0617.8118.0618.06203,500
Aug 02, 201920.5720.6720.0820.3320.33107,500
Aug 01, 201922.2822.9920.6620.8720.8791,800
Jul 31, 201922.4222.5021.5722.0622.0678,900
Jul 30, 201922.6222.6222.3422.4822.4839,500
Jul 29, 201923.0023.1922.7022.9122.9135,600
Jul 26, 201923.6723.6723.2123.2223.2266,600
Jul 25, 201923.9423.9423.2823.5123.5139,800
Jul 24, 201923.5424.1223.5424.1124.1150,500
Jul 23, 201923.0723.6823.0723.6323.6396,500
Jul 22, 201922.7022.8822.4522.5422.5430,700
Jul 19, 201923.2623.3022.7222.7922.7971,600
Jul 18, 201922.5722.6522.2622.6222.6260,300
Jul 17, 201923.2223.4222.9022.9022.9017,800
Jul 16, 201923.4323.6323.2423.2523.2529,600
Jul 15, 201923.3523.6923.3523.5823.5852,400
Jul 12, 201923.2223.4123.0823.1323.1344,200
Jul 11, 201923.5623.6823.1023.2223.2281,000
Jul 10, 201924.4124.4423.5223.6823.6844,500
Jul 09, 201922.9623.9322.9223.8923.8933,700
Jul 08, 201923.6523.8023.4023.4223.4256,200
Jul 05, 201924.3824.5024.0424.4324.4340,700
Jul 03, 201925.2525.2524.6424.8524.8543,400
Jul 02, 201925.2825.3325.0025.2125.2132,900
Jul 01, 201925.7826.0925.1225.1925.19133,800
Jun 28, 201924.3124.3123.8924.0624.0649,000
Jun 27, 201923.5324.3523.5324.1524.1572,100
Jun 26, 201922.9923.4222.9823.3223.3260,600
Jun 25, 201923.0823.1622.0622.2922.2970,800
Jun 25, 20190.036 Dividend
Jun 24, 201923.5623.5723.2323.5123.4746,000
Jun 21, 201923.7023.9123.4323.4523.4152,400
Jun 20, 201924.3424.5923.7523.9823.9477,500
Jun 19, 201923.4623.5422.8323.2123.1782,500
Jun 18, 201922.1623.6022.1623.2223.18157,100
Jun 17, 201921.3821.7121.3321.5721.5319,700
Jun 14, 201921.6121.6121.1721.2921.2636,400
Jun 13, 201922.3922.3921.8522.0422.0133,900
Jun 12, 201922.0722.2421.8321.9821.9568,800
Jun 11, 201922.9023.3922.7322.8722.8399,600
Jun 10, 201921.8922.5021.8422.0622.03194,200
Jun 07, 201920.5121.4120.5121.1621.1395,300
Jun 06, 201920.3520.4120.1420.3520.3219,000
Jun 05, 201921.1321.1319.7720.3420.3169,300
Jun 04, 201920.2820.9719.9320.8820.8587,700
Jun 03, 201920.5020.6020.0520.3120.2866,500
May 31, 201920.5220.6520.3420.4420.4156,100
May 30, 201921.0121.0620.7920.9320.9027,100
May 29, 201920.6720.9420.6120.8420.8139,100
May 28, 201921.2621.4920.8721.0020.9733,200
May 24, 201921.3821.5720.6520.6820.6557,400
May 23, 201920.8421.2020.4120.9120.8872,400
May 22, 201922.5622.7022.0622.2022.1749,900
May 21, 201922.5623.0222.4322.7922.7671,200
May 20, 201922.6122.7021.7421.8721.84147,500
May 17, 201924.4224.5823.8023.9623.9289,900
May 16, 201926.0626.4925.6726.0726.0358,100
May 15, 201925.4425.9925.2925.7425.7051,000
May 14, 201924.9625.6124.6125.4225.38107,100
May 13, 201924.6325.0024.3224.4224.38194,200
May 10, 201927.0927.6025.9326.8026.76124,800
May 09, 201926.4427.3025.6027.0326.99141,000
May 08, 201927.4427.7826.9227.5027.4682,900
May 07, 201928.7928.9527.1427.5727.53179,900
May 06, 201928.0029.7027.9729.5529.50222,000
May 03, 201930.7131.5230.6331.4331.38112,200
May 02, 201930.3030.9429.8530.3930.3444,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...