Direxion Daily CSI China Internet Bull 2X Shares (CWEB)

CWEB
🏛️ États-Unis →
55.07
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 31.75 32.30 31.43 31.93 0.7M
2024-12-30 32.30 32.36 31.65 31.65 0.8M
2024-12-27 33.10 33.22 32.65 32.95 0.3M
2024-12-26 33.76 34.44 33.61 34.00 0.3M
2024-12-24 34.21 34.21 33.70 33.92 0.2M
2024-12-23 33.35 33.89 33.09 33.68 0.5M
2024-12-20 33.89 35.04 33.60 34.69 0.2M
2024-12-19 34.78 35.03 34.23 34.32 0.4M
2024-12-18 35.42 35.93 34.06 34.29 0.5M
2024-12-17 34.70 36.16 34.67 35.97 0.4M
2024-12-16 35.39 35.84 34.60 34.61 0.4M
2024-12-13 36.33 36.62 35.77 36.52 0.4M
2024-12-12 37.40 38.04 36.96 37.66 0.5M
2024-12-11 37.57 37.63 36.79 37.58 0.6M
2024-12-10 39.03 39.61 38.40 38.62 0.6M
2024-12-09 41.46 44.10 41.36 42.68 1.8M
2024-12-06 36.00 36.30 35.53 35.54 0.4M
2024-12-05 34.67 35.13 34.58 34.80 0.3M
2024-12-04 35.44 35.44 34.19 34.56 0.4M
2024-12-03 35.51 36.24 35.48 35.71 0.4M
2024-12-02 35.42 35.82 34.95 35.75 0.5M
2024-11-29 34.89 35.10 34.19 35.00 0.2M
2024-11-27 35.18 35.65 35.03 35.31 0.8M
2024-11-26 33.61 33.64 32.68 33.13 0.4M
2024-11-25 32.95 33.42 32.55 33.23 0.4M
2024-11-22 33.13 33.36 32.67 32.90 1.0M
2024-11-21 34.73 35.25 34.32 34.88 0.6M
2024-11-20 35.60 36.09 35.41 36.07 0.4M
2024-11-19 34.56 34.95 34.48 34.84 0.3M
2024-11-18 34.46 35.28 34.42 35.22 0.5M
2024-11-15 34.00 34.19 33.44 33.98 0.3M
2024-11-14 34.05 34.05 32.95 33.40 0.7M
2024-11-13 35.77 35.77 34.36 34.50 0.5M
2024-11-12 35.88 36.15 34.41 34.90 1.5M
2024-11-11 38.95 39.18 37.96 38.38 0.5M
2024-11-08 39.67 40.42 37.58 38.13 1.4M
2024-11-07 43.60 44.64 42.86 43.83 1.0M
2024-11-06 38.77 40.32 38.10 39.90 0.7M
2024-11-05 41.98 42.55 41.20 41.61 0.7M
2024-11-04 39.74 41.03 39.62 39.78 0.7M
2024-11-01 39.61 39.87 38.78 38.89 0.3M
2024-10-31 39.12 39.39 38.10 39.06 0.3M
2024-10-30 38.94 40.02 38.55 39.51 0.4M
2024-10-29 42.40 42.41 40.37 40.54 0.8M
2024-10-28 39.96 41.77 39.75 41.23 0.9M
2024-10-25 39.10 39.68 38.62 38.81 0.6M
2024-10-24 38.59 38.71 37.41 38.10 0.4M
2024-10-23 40.85 40.92 38.82 39.12 0.6M
2024-10-22 39.32 41.28 39.32 40.29 0.6M
2024-10-21 38.51 39.37 38.41 39.08 0.3M
2024-10-18 41.29 41.40 39.54 39.95 1.1M
2024-10-17 37.69 37.69 36.34 36.80 0.8M
2024-10-16 39.68 40.68 39.20 39.72 0.5M
2024-10-15 41.00 41.38 38.33 38.58 1.8M
2024-10-14 44.55 46.64 43.86 44.24 1.3M
2024-10-11 44.00 47.41 43.61 46.71 1.6M
2024-10-10 46.41 46.99 44.34 45.94 1.2M
2024-10-09 43.73 46.75 43.50 45.74 2.1M
2024-10-08 46.01 48.23 45.26 47.04 3.9M
2024-10-07 58.85 59.31 54.44 58.37 3.7M
2024-10-04 56.64 57.17 55.26 57.03 2.5M
2024-10-03 51.31 54.93 51.19 53.57 2.5M
2024-10-02 57.56 58.05 53.57 56.99 4.1M
2024-10-01 45.70 50.63 45.25 50.58 2.8M
2024-09-30 49.30 50.40 44.92 45.12 5.1M
2024-09-27 43.41 45.55 43.20 44.90 2.9M
2024-09-26 41.02 42.41 39.59 41.65 3.9M
2024-09-25 33.27 34.28 33.09 33.86 0.9M
2024-09-24 33.65 35.88 33.25 35.69 1.9M
2024-09-23 29.11 30.26 28.97 29.66 0.6M
2024-09-20 29.38 29.41 28.60 28.71 0.5M
2024-09-19 28.49 29.08 28.13 29.01 1.3M
2024-09-18 27.11 27.17 26.38 26.60 0.2M
2024-09-17 26.77 27.50 26.72 26.94 0.3M
2024-09-16 26.12 26.27 26.02 26.23 0.2M
2024-09-13 25.92 26.03 25.65 25.96 0.5M
2024-09-12 26.24 26.38 25.92 26.28 0.2M
2024-09-11 25.73 26.36 25.62 26.26 0.3M
2024-09-10 25.87 25.96 25.40 25.72 0.1M
2024-09-09 25.59 26.09 25.43 25.91 0.2M
2024-09-06 26.20 26.24 25.62 25.73 0.2M
2024-09-05 26.29 26.64 26.09 26.19 0.1M
2024-09-04 26.42 26.62 26.03 26.15 0.2M
2024-09-03 26.00 26.35 25.68 26.20 0.4M
2024-08-30 27.10 27.18 26.28 26.59 0.5M
2024-08-29 25.77 26.13 25.75 25.94 0.6M
2024-08-28 25.75 25.89 24.60 24.72 0.9M
2024-08-27 26.93 27.11 26.30 26.33 0.3M
2024-08-26 26.25 26.47 25.73 26.39 1.0M
2024-08-23 28.09 28.44 27.77 28.21 1.1M
2024-08-22 28.60 28.67 27.43 27.67 0.7M
2024-08-21 28.05 28.82 27.74 28.67 0.8M
2024-08-20 29.29 29.29 27.67 27.82 0.7M
2024-08-19 29.96 30.52 29.91 30.38 0.3M
2024-08-16 28.97 29.78 28.97 29.64 0.3M
2024-08-15 28.00 28.78 27.94 28.46 0.5M
2024-08-14 28.34 28.63 27.13 27.57 0.3M
2024-08-13 28.78 28.92 28.35 28.87 0.2M
2024-08-12 28.59 29.19 28.57 28.87 0.2M
2024-08-09 28.45 28.54 27.96 28.35 0.1M
2024-08-08 27.88 28.80 27.79 28.78 0.2M
2024-08-07 28.59 28.65 27.18 27.31 0.1M
2024-08-06 26.70 28.17 26.66 27.80 0.4M
2024-08-05 25.06 27.33 25.06 27.16 0.8M
2024-08-02 26.70 26.93 26.24 26.85 0.5M
2024-08-01 28.69 28.78 27.39 27.48 0.3M
2024-07-31 29.40 29.80 28.76 28.80 0.4M
2024-07-30 28.25 28.27 27.69 27.85 0.2M
2024-07-29 28.75 29.03 28.55 28.80 0.4M
2024-07-26 28.31 29.03 28.02 28.73 0.2M
2024-07-25 28.54 29.03 28.30 28.36 0.3M
2024-07-24 29.43 30.02 28.86 28.91 0.5M
2024-07-23 29.86 30.27 29.61 30.11 0.3M
2024-07-22 31.09 31.55 30.86 31.25 0.5M
2024-07-19 29.90 30.12 29.65 29.77 0.2M
2024-07-18 31.03 31.58 30.06 30.22 0.2M
2024-07-17 31.63 31.63 30.75 31.00 0.4M
2024-07-16 31.30 31.91 31.10 31.68 0.4M
2024-07-15 32.71 32.76 31.87 31.98 0.6M
2024-07-12 35.17 35.59 34.21 34.28 0.5M
2024-07-11 33.49 34.40 33.20 33.89 0.7M
2024-07-10 32.32 32.74 32.00 32.34 0.5M
2024-07-09 31.00 32.54 31.00 32.48 0.4M
2024-07-08 30.99 31.01 30.62 30.95 0.1M
2024-07-05 31.65 31.69 30.89 31.58 0.3M
2024-07-03 31.83 33.07 31.80 32.86 0.5M
2024-07-02 30.42 30.96 30.07 30.95 0.2M
2024-07-01 30.77 31.15 30.35 30.50 0.3M
2024-06-28 30.94 31.00 30.20 30.36 0.3M
2024-06-27 31.82 31.82 30.72 30.78 0.5M
2024-06-26 32.73 32.82 32.38 32.57 0.2M
2024-06-25 33.00 33.21 32.51 32.61 0.2M
2024-06-24 33.31 34.29 33.30 33.77 0.2M
2024-06-21 33.69 33.86 33.26 33.50 0.2M
2024-06-20 34.94 35.31 33.84 34.30 0.3M
2024-06-18 34.36 35.13 34.16 34.71 0.1M
2024-06-17 35.05 35.17 34.46 35.06 0.2M
2024-06-14 34.81 35.00 34.47 34.56 0.2M
2024-06-13 35.92 36.51 35.25 35.68 0.5M
2024-06-12 35.37 35.66 35.00 35.27 0.2M
2024-06-11 35.77 35.84 34.84 35.05 0.1M
2024-06-10 34.95 35.75 34.44 35.52 0.1M
2024-06-07 35.38 35.85 34.70 34.86 0.3M
2024-06-06 36.75 37.09 36.18 37.08 0.3M
2024-06-05 36.36 36.82 35.92 36.82 0.3M
2024-06-04 36.43 36.43 35.36 35.68 0.2M
2024-06-03 36.56 36.96 35.01 35.68 0.3M
2024-05-31 35.43 36.12 35.12 35.87 0.4M
2024-05-30 36.17 37.57 36.17 37.45 0.4M
2024-05-29 35.81 36.68 35.72 36.48 0.3M
2024-05-28 38.13 38.59 37.23 37.50 0.3M
2024-05-24 37.44 38.07 37.18 37.54 0.5M
2024-05-23 39.10 39.64 37.49 37.76 0.9M
2024-05-22 40.77 41.47 39.80 39.88 0.6M
2024-05-21 40.91 41.76 40.45 40.96 0.4M
2024-05-20 43.04 43.98 42.55 43.06 0.3M
2024-05-17 43.63 45.00 42.86 43.99 0.6M
2024-05-16 41.86 43.91 41.13 43.73 0.4M
2024-05-15 41.71 41.71 40.43 41.49 0.3M
2024-05-14 40.43 40.85 40.11 40.55 0.4M
2024-05-13 39.94 41.67 39.94 41.37 0.7M
2024-05-10 39.11 39.29 38.03 38.42 0.3M
2024-05-09 38.74 39.11 37.87 38.56 0.3M
2024-05-08 36.17 37.22 36.10 37.13 0.3M
2024-05-07 37.74 37.82 37.09 37.62 0.6M
2024-05-06 40.00 40.20 38.98 39.42 0.3M
2024-05-03 39.13 40.00 38.57 39.94 0.8M
2024-05-02 36.47 39.48 36.47 38.73 1.2M
2024-05-01 33.30 34.35 33.15 33.54 0.4M
2024-04-30 34.25 34.46 33.13 33.22 0.7M
2024-04-29 35.17 35.58 34.58 35.11 0.6M
2024-04-26 35.21 36.07 34.97 35.50 0.8M
2024-04-25 32.48 33.68 32.36 33.67 0.3M
2024-04-24 33.24 33.66 32.97 33.57 0.6M
2024-04-23 31.23 32.13 31.15 32.06 0.8M
2024-04-22 28.85 30.42 28.70 30.34 0.8M
2024-04-19 27.80 28.06 27.66 28.06 0.3M
2024-04-18 28.26 28.76 28.20 28.39 0.2M
2024-04-17 28.30 28.32 27.78 27.94 0.2M
2024-04-16 28.33 28.70 27.91 28.13 0.2M
2024-04-15 29.99 30.21 28.76 29.00 0.2M
2024-04-12 30.46 30.67 29.18 29.26 1.0M
2024-04-11 32.01 32.49 31.57 32.05 0.3M
2024-04-10 31.48 32.11 31.15 31.55 0.4M
2024-04-09 31.14 31.75 31.00 31.75 0.3M
2024-04-08 30.50 31.14 30.50 30.74 0.1M
2024-04-05 30.39 30.70 30.15 30.51 0.1M
2024-04-04 31.65 31.80 30.45 30.50 0.1M
2024-04-03 30.68 31.28 30.65 31.17 0.1M
2024-04-02 31.05 31.67 30.92 31.47 0.3M
2024-04-01 30.90 31.66 30.74 31.23 0.4M
2024-03-28 29.88 30.38 29.84 29.93 0.5M
2024-03-27 28.94 29.55 28.70 29.55 0.2M
2024-03-26 29.75 29.93 29.46 29.47 0.2M
2024-03-25 29.89 30.13 29.35 29.55 0.2M
2024-03-22 29.74 30.07 29.39 29.89 0.3M
2024-03-21 31.78 31.79 30.75 30.75 0.4M
2024-03-20 31.53 32.09 30.93 31.85 0.3M
2024-03-19 30.11 30.71 29.75 30.46 0.5M
2024-03-18 31.07 31.11 30.47 30.85 0.3M
2024-03-15 30.50 30.78 30.14 30.23 0.3M
2024-03-14 31.30 31.35 30.28 30.58 1.0M
2024-03-13 31.84 33.15 31.84 32.14 0.9M
2024-03-12 30.57 31.56 30.43 31.47 1.3M
2024-03-11 28.81 29.76 28.73 29.00 0.9M
2024-03-08 27.35 27.80 26.90 27.41 0.6M
2024-03-07 27.01 27.29 26.68 27.27 0.5M
2024-03-06 28.45 28.68 27.48 27.58 0.6M
2024-03-05 27.00 27.34 26.39 26.65 0.9M
2024-03-04 29.57 29.57 27.74 27.92 0.8M
2024-03-01 29.47 29.99 29.46 29.70 0.5M
2024-02-29 29.11 29.48 28.30 28.41 0.4M
2024-02-28 29.01 29.13 28.35 28.38 0.5M
2024-02-27 30.19 30.44 29.82 30.18 0.4M
2024-02-26 29.54 29.80 29.11 29.45 0.3M
2024-02-23 29.80 30.11 29.14 29.72 1.1M
2024-02-22 29.29 29.63 28.54 29.34 1.0M
2024-02-21 28.95 29.43 28.32 28.55 0.9M
2024-02-20 28.40 28.42 27.09 27.68 0.9M
2024-02-16 29.29 29.83 28.56 28.59 1.1M
2024-02-15 27.96 28.50 27.91 28.17 0.4M
2024-02-14 27.28 28.06 27.22 28.01 0.6M
2024-02-13 26.69 27.41 25.96 26.18 0.7M
2024-02-12 26.68 28.29 26.68 27.70 0.9M
2024-02-09 25.79 26.38 25.17 26.35 0.6M
2024-02-08 26.27 26.42 25.56 25.60 0.8M
2024-02-07 26.41 26.95 25.89 26.59 0.9M
2024-02-06 26.67 27.79 26.04 27.76 1.4M
2024-02-05 24.15 24.67 23.82 24.49 0.7M
2024-02-02 24.22 24.45 23.74 23.90 0.8M
2024-02-01 25.13 25.55 24.72 25.07 0.5M
2024-01-31 23.77 25.27 23.70 24.46 0.6M
2024-01-30 24.47 24.89 24.39 24.54 0.7M
2024-01-29 26.59 26.67 25.05 25.58 1.0M
2024-01-26 26.65 27.25 26.39 26.92 0.6M
2024-01-25 28.09 28.48 27.35 27.49 0.8M
2024-01-24 28.71 28.80 27.62 28.02 1.7M
2024-01-23 26.30 26.94 25.92 26.46 1.9M
2024-01-22 23.52 24.29 23.20 24.16 1.1M
2024-01-19 24.76 25.95 24.37 25.60 1.0M
2024-01-18 26.14 26.23 25.28 25.48 0.6M
2024-01-17 24.96 25.74 24.68 25.71 1.8M
2024-01-16 28.18 28.18 27.00 27.11 1.3M
2024-01-12 29.86 30.44 29.36 29.41 1.2M
2024-01-11 29.64 29.92 29.05 29.82 0.8M
2024-01-10 29.04 29.18 28.40 28.63 0.8M
2024-01-09 28.59 29.02 28.21 28.89 1.2M
2024-01-08 29.01 29.97 28.53 29.87 1.6M
2024-01-05 31.00 31.26 30.46 30.53 0.6M
2024-01-04 31.30 31.86 31.05 31.29 0.4M
2024-01-03 30.70 32.01 30.54 31.95 0.8M
2024-01-02 31.94 31.94 30.78 30.99 1.2M