Skip to main content
Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
26.55
+0.78 (3.03%)
At close: Nov 22, 2024, 4:00 PM
25.80
-0.75 (-2.82%)
After-hours: Nov 22, 2024, 5:33 PM EST

WEBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.9226.6725.9226.5526.553.03%379,113
Nov 21, 202425.4726.0624.8625.7725.774.46%467,569
Nov 20, 202424.6324.7523.7624.6724.670.90%347,270
Nov 19, 202423.1224.5022.9424.4524.453.38%533,969
Nov 18, 202423.5523.9723.3923.6523.650.72%259,672
Nov 15, 202424.5424.5423.1823.4823.48-7.30%504,641
Nov 14, 202426.0926.1325.2425.3325.33-3.21%280,964
Nov 13, 202425.9426.7125.9026.1726.170.89%421,978
Nov 12, 202425.5626.1725.5425.9425.940.70%292,980
Nov 11, 202424.8525.7624.8425.7625.765.40%540,173
Nov 8, 202424.4324.5224.1024.4424.44-2.51%296,157
Nov 7, 202424.1325.3024.1125.0725.075.29%591,572
Nov 6, 202422.9723.8822.7623.8123.818.97%485,376
Nov 5, 202421.2621.8921.2421.8521.853.80%204,189
Nov 4, 202420.8821.2420.6321.0521.05-0.19%234,567
Nov 1, 202420.7821.4820.6821.0921.093.18%247,697
Oct 31, 202421.1221.3220.3720.4420.44-2.67%360,139
Oct 30, 202421.3721.6720.9821.0021.000.19%299,431
Oct 29, 202420.0721.0820.0620.9620.963.40%155,551
Oct 28, 202420.6520.6720.2120.2720.271.10%103,137
Oct 25, 202420.1720.6019.9320.0520.051.42%175,031
Oct 24, 202419.7119.8719.5219.7719.771.49%131,989
Oct 23, 202420.3120.3819.2019.4819.48-4.70%197,188
Oct 22, 202420.2620.6320.1420.4420.44-0.78%76,741
Oct 21, 202420.3220.6520.1320.6020.60-100,902
Oct 18, 202420.4520.7020.3520.6020.603.36%146,420
Oct 17, 202420.4420.4419.7619.9319.93-0.90%110,991
Oct 16, 202420.0020.1219.6920.1120.110.30%94,728
Oct 15, 202420.3420.4019.6720.0520.05-1.76%185,974
Oct 14, 202420.7120.7820.3320.4120.41-218,057
Oct 11, 202420.0520.6220.0520.4120.411.69%207,794
Oct 10, 202419.5820.1819.5820.0720.071.11%376,928
Oct 9, 202419.2719.9219.2719.8519.852.43%318,551
Oct 8, 202418.8019.4118.7719.3819.384.14%185,163
Oct 7, 202419.2419.2418.4918.6118.61-4.27%196,690
Oct 4, 202419.0119.4718.6719.4419.445.65%723,516
Oct 3, 202418.0018.4317.9218.4018.40-0.27%163,473
Oct 2, 202418.2018.5117.9518.4518.451.15%177,850
Oct 1, 202418.7918.8517.7918.2418.24-2.09%224,873
Sep 30, 202418.3418.6618.1518.6318.630.27%166,744
Sep 27, 202418.8418.8818.4618.5818.58-1.17%580,447
Sep 26, 202419.2919.3518.4218.8018.800.37%387,291
Sep 25, 202418.7719.0718.7018.7318.73-0.27%642,803
Sep 24, 202418.5818.7918.0818.7818.782.40%233,050
Sep 23, 202418.3918.5418.2718.3418.340.94%178,236
Sep 20, 202418.0218.2017.5718.1718.170.94%385,077
Sep 19, 202417.8018.2117.5818.0018.007.85%513,664
Sep 18, 202416.8217.2016.4116.6916.69-331,599
Sep 17, 202416.8717.1016.4716.6916.691.21%231,893
Sep 16, 202416.1816.5315.9916.4916.491.66%192,481
Sep 13, 202415.9916.4815.9916.2216.221.12%259,329
Sep 12, 202415.7016.1115.5516.0416.043.75%296,541
Sep 11, 202414.8015.5314.1215.4615.464.46%375,086
Sep 10, 202414.8915.0014.2814.8014.800.95%180,138
Sep 9, 202414.6414.9414.4114.6614.662.59%323,614
Sep 6, 202415.4215.6314.1114.2914.29-7.33%390,992
Sep 5, 202415.1615.6315.0915.4215.421.05%451,384
Sep 4, 202415.1615.6615.0015.2615.26-1.10%294,845
Sep 3, 202416.3016.5615.1615.4315.43-7.10%340,748
Aug 30, 202416.6616.6916.1016.6116.611.78%337,189
Aug 29, 202416.3416.9116.1716.3216.322.58%509,573
Aug 28, 202416.4616.4915.5415.9115.91-3.81%231,167
Aug 27, 202416.3516.8116.2216.5416.54-0.18%158,649
Aug 26, 202416.7816.9216.3916.5716.57-0.84%198,887
Aug 23, 202416.7016.8816.3416.7116.713.40%376,883
Aug 22, 202416.7416.9816.0816.1616.16-3.69%334,440
Aug 21, 202416.4616.8116.3416.7816.782.50%224,696
Aug 20, 202416.3716.6216.1916.3716.37-200,615
Aug 19, 202415.8416.3915.7916.3716.373.74%222,169
Aug 16, 202415.5315.9715.5315.7815.780.25%278,012
Aug 15, 202415.3815.7615.3615.7415.747.00%440,384
Aug 14, 202414.7414.9414.4214.7114.710.27%392,421
Aug 13, 202413.9714.7413.9714.6714.676.92%286,580
Aug 12, 202414.0614.1113.6313.7213.72-1.93%402,972
Aug 9, 202413.6114.0213.5713.9913.992.12%380,289
Aug 8, 202413.2213.7412.9513.7013.708.30%597,384
Aug 7, 202413.4013.8112.5812.6512.65-2.92%815,544
Aug 6, 202412.7813.5312.5313.0313.033.66%1,175,779
Aug 5, 202411.2713.0311.1812.5712.57-7.91%2,374,232
Aug 2, 202413.9514.0613.1113.6513.65-11.99%788,544
Aug 1, 202416.6617.1115.1015.5115.51-3.90%678,586
Jul 31, 202416.0216.4015.8816.1416.144.47%888,665
Jul 30, 202415.7516.0914.9515.4515.45-0.71%412,164
Jul 29, 202415.7415.9015.4515.5615.560.65%528,591
Jul 26, 202415.4215.6615.2015.4615.462.93%715,971
Jul 25, 202415.2815.9714.4615.0215.02-1.05%758,683
Jul 24, 202416.0716.1615.0915.1815.18-9.96%594,821
Jul 23, 202416.8217.2616.7516.8616.860.78%334,120
Jul 22, 202416.5716.8916.4116.7316.733.46%578,160
Jul 19, 202416.2616.4616.0416.1716.17-0.25%556,314
Jul 18, 202417.1117.1116.0316.2116.21-3.51%1,249,931
Jul 17, 202417.5117.5616.6916.8016.80-7.89%593,305
Jul 16, 202418.2418.4617.9418.2418.241.62%382,323
Jul 15, 202417.8718.3117.6217.9517.950.96%387,438
Jul 12, 202417.4818.1017.4017.7817.780.57%507,014
Jul 11, 202418.3618.6817.4117.6817.68-3.70%742,912
Jul 10, 202418.5918.5917.8518.3618.36-0.92%585,280
Jul 9, 202419.0219.1518.5018.5318.53-2.27%423,001
Jul 8, 202419.3319.3318.8518.9618.96-1.96%293,208
Jul 5, 202418.5719.4118.5119.3419.344.31%589,490