Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
21.67
+1.13 (5.50%)
May 2, 2025, 4:00 PM EDT - Market closed
WEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.15 | 21.92 | 20.85 | 21.59 | 21.59 | 5.11% | 339,294 |
| May 1, 2025 | 20.96 | 21.18 | 20.30 | 20.54 | 20.54 | 4.53% | 386,999 |
| Apr 30, 2025 | 18.51 | 19.77 | 17.96 | 19.65 | 19.65 | - | 338,378 |
| Apr 29, 2025 | 18.78 | 19.75 | 18.78 | 19.65 | 19.65 | 2.72% | 268,812 |
| Apr 28, 2025 | 19.17 | 19.52 | 18.50 | 19.13 | 19.13 | 0.05% | 253,821 |
| Apr 25, 2025 | 18.70 | 19.20 | 18.56 | 19.12 | 19.12 | 3.58% | 400,111 |
| Apr 24, 2025 | 16.97 | 18.57 | 16.89 | 18.46 | 18.46 | 10.41% | 378,052 |
| Apr 23, 2025 | 17.00 | 17.72 | 16.51 | 16.72 | 16.72 | 8.29% | 443,097 |
| Apr 22, 2025 | 14.62 | 15.75 | 14.60 | 15.44 | 15.44 | 9.35% | 294,437 |
| Apr 21, 2025 | 14.74 | 15.00 | 13.65 | 14.12 | 14.12 | -7.71% | 545,477 |
| Apr 17, 2025 | 15.79 | 15.82 | 15.05 | 15.30 | 15.30 | -1.35% | 210,149 |
| Apr 16, 2025 | 15.62 | 16.45 | 14.88 | 15.51 | 15.51 | -5.54% | 264,157 |
| Apr 15, 2025 | 16.29 | 16.87 | 16.20 | 16.42 | 16.42 | 0.98% | 188,026 |
| Apr 14, 2025 | 17.13 | 17.27 | 15.85 | 16.26 | 16.26 | 0.87% | 301,713 |
| Apr 11, 2025 | 15.55 | 16.30 | 15.00 | 16.12 | 16.12 | 2.41% | 285,384 |
| Apr 10, 2025 | 16.58 | 16.83 | 14.28 | 15.74 | 15.74 | -11.27% | 545,617 |
| Apr 9, 2025 | 13.22 | 18.03 | 13.12 | 17.74 | 17.74 | 31.41% | 795,977 |
| Apr 8, 2025 | 15.60 | 15.85 | 12.95 | 13.50 | 13.50 | -3.09% | 657,998 |
| Apr 7, 2025 | 11.95 | 15.59 | 11.67 | 13.93 | 13.93 | 3.19% | 757,292 |
| Apr 4, 2025 | 14.53 | 14.94 | 13.27 | 13.50 | 13.50 | -16.72% | 726,982 |
| Apr 3, 2025 | 17.20 | 17.53 | 16.00 | 16.21 | 16.21 | -19.31% | 515,496 |
| Apr 2, 2025 | 18.50 | 20.63 | 18.45 | 20.09 | 20.09 | 3.56% | 361,260 |
| Apr 1, 2025 | 18.60 | 19.47 | 18.21 | 19.40 | 19.40 | 2.75% | 185,678 |
| Mar 31, 2025 | 18.07 | 19.02 | 17.22 | 18.88 | 18.88 | -1.87% | 331,249 |
| Mar 28, 2025 | 21.14 | 21.14 | 19.00 | 19.24 | 19.24 | -9.93% | 376,746 |
| Mar 27, 2025 | 21.63 | 22.10 | 20.97 | 21.36 | 21.36 | -2.91% | 217,470 |
| Mar 26, 2025 | 23.48 | 23.48 | 21.68 | 22.00 | 22.00 | -6.54% | 285,082 |
| Mar 25, 2025 | 23.32 | 23.88 | 23.26 | 23.54 | 23.54 | 2.39% | 255,016 |
| Mar 24, 2025 | 22.47 | 23.10 | 22.22 | 22.99 | 22.97 | 7.53% | 283,332 |
| Mar 21, 2025 | 20.23 | 21.41 | 20.00 | 21.38 | 21.36 | 2.15% | 198,455 |
| Mar 20, 2025 | 20.57 | 21.93 | 20.48 | 20.93 | 20.91 | -1.18% | 200,424 |
| Mar 19, 2025 | 20.37 | 21.70 | 20.05 | 21.18 | 21.16 | 5.11% | 214,302 |
| Mar 18, 2025 | 20.86 | 20.90 | 19.38 | 20.15 | 20.13 | -5.58% | 294,049 |
| Mar 17, 2025 | 20.70 | 21.77 | 20.70 | 21.34 | 21.32 | 3.19% | 256,206 |
| Mar 14, 2025 | 19.87 | 20.71 | 19.80 | 20.68 | 20.66 | 8.67% | 334,737 |
| Mar 13, 2025 | 20.66 | 20.66 | 18.79 | 19.03 | 19.01 | -9.25% | 476,100 |
| Mar 12, 2025 | 21.47 | 21.62 | 20.06 | 20.97 | 20.95 | 4.22% | 361,234 |
| Mar 11, 2025 | 19.65 | 20.94 | 19.48 | 20.12 | 20.10 | 1.16% | 294,717 |
| Mar 10, 2025 | 21.29 | 21.31 | 19.07 | 19.89 | 19.87 | -12.26% | 612,750 |
| Mar 7, 2025 | 22.56 | 23.25 | 20.51 | 22.67 | 22.65 | -1.13% | 602,167 |
| Mar 6, 2025 | 24.72 | 25.46 | 22.64 | 22.93 | 22.91 | -12.41% | 591,064 |
| Mar 5, 2025 | 25.03 | 26.25 | 24.48 | 26.18 | 26.15 | 5.10% | 269,642 |
| Mar 4, 2025 | 24.36 | 25.96 | 22.95 | 24.91 | 24.88 | -1.58% | 532,406 |
| Mar 3, 2025 | 27.32 | 27.71 | 24.68 | 25.31 | 25.28 | -5.81% | 286,009 |
| Feb 28, 2025 | 25.72 | 26.90 | 25.14 | 26.87 | 26.84 | 4.35% | 242,492 |
| Feb 27, 2025 | 28.23 | 28.47 | 25.66 | 25.75 | 25.72 | -6.47% | 354,265 |
| Feb 26, 2025 | 27.47 | 28.50 | 27.29 | 27.53 | 27.50 | 2.99% | 378,547 |
| Feb 25, 2025 | 27.47 | 27.47 | 25.42 | 26.73 | 26.70 | -3.54% | 493,889 |
| Feb 24, 2025 | 28.88 | 29.00 | 26.98 | 27.71 | 27.68 | -3.52% | 483,545 |
| Feb 21, 2025 | 31.68 | 31.68 | 28.60 | 28.72 | 28.69 | -8.91% | 495,561 |