UK markets close in 3 hours 53 minutes

Direxion Dly CSI CHN Itnet Bull 2X Shrs (CWEB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
34.71-0.35 (-1.00%)
At close: 04:00PM EDT
35.43 +0.72 (+2.07%)
Pre-market: 07:28AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202434.3635.1334.1634.7134.71129,900
17 Jun 202435.0535.1734.4635.0635.06171,300
14 Jun 202434.8135.0034.4734.5634.56221,600
13 Jun 202435.9236.5135.2535.6835.68452,700
12 Jun 202435.3735.6535.0035.2735.27217,300
11 Jun 202435.7735.8434.8435.0535.05112,000
10 Jun 202434.9535.7534.4435.5235.52126,800
07 Jun 202435.3835.8534.7034.8634.86316,500
06 Jun 202436.7537.0936.1837.0837.08257,000
05 Jun 202436.3636.8235.9236.8236.82310,800
04 Jun 202436.4336.4335.3635.6835.68186,500
03 Jun 202436.5636.9635.0135.6835.68338,300
31 May 202435.4336.1235.1235.8735.87423,100
30 May 202436.1737.5736.1737.4537.45407,700
29 May 202435.8136.6835.7236.4836.48286,700
28 May 202438.1338.5937.2337.5037.50260,500
24 May 202437.4438.0737.1837.5437.54490,900
23 May 202439.1039.6437.4937.7637.76915,200
22 May 202440.7741.4739.8039.8839.88643,400
21 May 202440.9141.7640.4540.9640.96421,400
20 May 202443.0443.9842.5543.0643.06275,000
17 May 202443.6345.0042.8543.9943.99554,700
16 May 202441.8643.9141.1343.7343.73437,400
15 May 202441.7141.7140.4341.4941.49279,900
14 May 202440.4340.8540.1140.5540.55359,600
13 May 202439.9441.6739.9441.3741.37741,000
10 May 202439.1139.2938.0338.4238.42272,900
09 May 202438.7439.1137.8738.5638.56313,200
08 May 202436.1737.2236.1037.1337.13305,800
07 May 202437.7437.8237.0937.6237.62604,600
06 May 202440.0040.2038.9839.4239.42347,200
03 May 202439.1340.0038.5739.9439.94831,200
02 May 202436.4739.4836.4738.7338.731,239,900
01 May 202433.3034.3533.1533.5433.54386,100
30 Apr 202434.2534.4733.1333.2233.22744,000
29 Apr 202435.1735.5834.5835.1135.11551,500
26 Apr 202435.2136.0734.9735.5035.50779,300
25 Apr 202432.4833.6832.3633.6733.67331,000
24 Apr 202433.2433.6632.9733.5733.57636,800
23 Apr 202431.2332.1331.1532.0632.06848,600
22 Apr 202428.8530.4228.7030.3430.34752,400
19 Apr 202427.8028.0627.6628.0628.06188,000
18 Apr 202428.2628.7628.2028.3928.39223,400
17 Apr 202428.3028.3227.7827.9427.94180,600
16 Apr 202428.3328.7027.9128.1328.13228,300
15 Apr 202429.9930.2128.7629.0029.00227,700
12 Apr 202430.4630.6729.1829.2629.26946,400
11 Apr 202432.0132.4931.5732.0532.05278,900
10 Apr 202431.4832.1131.1531.5531.55354,300
09 Apr 202431.1431.7531.0031.7531.75260,900
08 Apr 202430.5031.1430.5030.7430.74144,200
05 Apr 202430.3930.7030.1530.5130.51119,600
04 Apr 202431.6531.8030.4530.5030.50128,600
03 Apr 202430.6831.2830.6531.1731.17139,100
02 Apr 202431.0531.6730.9231.4731.47333,900
01 Apr 202430.9031.6630.7431.2331.23434,200
28 Mar 202429.8830.3829.8429.9329.93532,700
27 Mar 202428.9429.5528.7029.5529.55174,100
26 Mar 202429.7529.9329.4629.4729.47159,400
25 Mar 202429.8930.1329.3529.5529.55221,700
22 Mar 202429.7430.0729.3929.8929.89305,300
21 Mar 202431.7831.7930.7530.7530.75446,300
20 Mar 202431.5332.0930.9331.8531.85336,700
19 Mar 202430.1130.7129.7530.4630.46462,200
19 Mar 20240.138 Dividend
18 Mar 202431.0731.1130.4730.8530.71298,600
15 Mar 202430.5030.7830.1430.2330.09251,300
14 Mar 202431.3031.3530.2730.5830.44959,100
13 Mar 202431.8433.1531.8432.1432.00875,400
12 Mar 202430.5731.5630.4331.4731.331,320,700
11 Mar 202428.8129.7628.7329.0028.87937,100
08 Mar 202427.3527.8026.9027.4127.29615,200
07 Mar 202427.0127.2926.6827.2727.15487,700
06 Mar 202428.4528.6827.4827.5827.46576,800
05 Mar 202427.0027.3426.3926.6526.53860,300
04 Mar 202429.5729.5727.7427.9227.80800,000
01 Mar 202429.4729.9929.4629.7029.57461,900
29 Feb 202429.1129.4828.3028.4128.28413,500
28 Feb 202429.0129.1328.3528.3828.25536,700
27 Feb 202430.1930.4429.8230.1830.04394,500
26 Feb 202429.5429.8029.1129.4529.32327,800
23 Feb 202429.8030.1129.1429.7229.591,109,600
22 Feb 202429.2929.6328.5329.3429.211,009,000
21 Feb 202428.9529.4328.3228.5528.42894,600
20 Feb 202428.4028.4227.0927.6827.56942,100
16 Feb 202429.2929.8328.5628.5928.461,136,500
15 Feb 202427.9628.5027.9128.1728.04418,200
14 Feb 202427.2828.0627.2228.0127.88592,100
13 Feb 202426.6927.4125.9626.1826.06722,700
12 Feb 202426.6828.2926.6827.7027.58899,500
09 Feb 202425.7926.3825.1726.3526.23579,000
08 Feb 202426.2726.4225.5625.6025.49818,300
07 Feb 202426.4126.9425.8926.5926.47881,500
06 Feb 202426.6727.7926.0427.7627.641,361,300
05 Feb 202424.1524.6723.8224.4924.38712,600
02 Feb 202424.2224.4523.7423.9023.79843,500
01 Feb 202425.1325.5524.7225.0724.96474,200
31 Jan 202423.7725.2723.7024.4624.35563,300
30 Jan 202424.4724.8924.3924.5424.43734,400
29 Jan 202426.5926.6725.0525.5825.471,017,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...