Skip to main content
Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
24.75
-0.20 (-0.80%)
At close: May 28, 2025, 4:00 PM
25.20
+0.45 (1.82%)
After-hours: May 28, 2025, 5:08 PM EDT

WEBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202525.0625.3524.7724.93--0.08%170,299
May 27, 202524.3625.0724.1524.9524.955.54%397,453
May 23, 202523.3024.1523.2123.6423.64-4.64%295,759
May 22, 202524.4425.2624.3524.7924.792.10%224,488
May 21, 202524.3425.4924.0424.2824.28-3.04%325,361
May 20, 202525.2025.2024.5825.0425.04-1.49%166,695
May 19, 202524.3725.5424.3725.4225.42-0.31%215,264
May 16, 202525.0825.5724.9925.5025.502.04%176,662
May 15, 202524.8025.4524.5524.9924.99-0.87%208,032
May 14, 202524.8425.4724.8125.2125.211.94%338,725
May 13, 202523.7325.1923.7324.7324.734.83%687,523
May 12, 202523.4823.6322.8123.5923.5911.75%588,328
May 9, 202521.7721.8520.8121.1121.11-2.09%251,087
May 8, 202521.4722.0621.0521.5621.563.60%876,639
May 7, 202520.9021.2920.1120.8120.81-0.57%371,079
May 6, 202520.5521.5020.4920.9320.93-2.29%158,160
May 5, 202520.8821.8420.7321.4221.42-0.79%290,074
May 2, 202521.1521.9220.8521.5921.595.11%341,033
May 1, 202520.9621.1820.3020.5420.544.53%386,999
Apr 30, 202518.5119.7717.9619.6519.65-338,378
Apr 29, 202518.7819.7518.7819.6519.652.72%268,812
Apr 28, 202519.1719.5218.5019.1319.130.05%253,821
Apr 25, 202518.7019.2018.5619.1219.123.58%400,111
Apr 24, 202516.9718.5716.8918.4618.4610.41%378,052
Apr 23, 202517.0017.7216.5116.7216.728.29%443,097
Apr 22, 202514.6215.7514.6015.4415.449.35%294,437
Apr 21, 202514.7415.0013.6514.1214.12-7.71%545,477
Apr 17, 202515.7915.8215.0515.3015.30-1.35%210,149
Apr 16, 202515.6216.4514.8815.5115.51-5.54%264,157
Apr 15, 202516.2916.8716.2016.4216.420.98%188,026
Apr 14, 202517.1317.2715.8516.2616.260.87%301,713
Apr 11, 202515.5516.3015.0016.1216.122.41%285,384
Apr 10, 202516.5816.8314.2815.7415.74-11.27%545,617
Apr 9, 202513.2218.0313.1217.7417.7431.41%795,977
Apr 8, 202515.6015.8512.9513.5013.50-3.09%657,998
Apr 7, 202511.9515.5911.6713.9313.933.19%757,292
Apr 4, 202514.5314.9413.2713.5013.50-16.72%726,982
Apr 3, 202517.2017.5316.0016.2116.21-19.31%515,496
Apr 2, 202518.5020.6318.4520.0920.093.56%361,260
Apr 1, 202518.6019.4718.2119.4019.402.75%185,678
Mar 31, 202518.0719.0217.2218.8818.88-1.87%331,249
Mar 28, 202521.1421.1419.0019.2419.24-9.93%376,746
Mar 27, 202521.6322.1020.9721.3621.36-2.91%217,470
Mar 26, 202523.4823.4821.6822.0022.00-6.54%285,082
Mar 25, 202523.3223.8823.2623.5423.542.39%255,016
Mar 24, 202522.4723.1022.2222.9922.977.53%283,332
Mar 21, 202520.2321.4120.0021.3821.362.15%198,455
Mar 20, 202520.5721.9320.4820.9320.91-1.18%200,424
Mar 19, 202520.3721.7020.0521.1821.165.11%214,302
Mar 18, 202520.8620.9019.3820.1520.13-5.58%294,049