Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
18.62
-0.63 (-3.25%)
Mar 31, 2025, 3:29 PM EDT - Market open
WEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.07 | 18.18 | 17.25 | 17.25 | - | -10.34% | 80,277 |
| 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 |
| Feb 20, 2025 | 32.60 | 32.60 | 30.74 | 31.53 | 31.50 | -4.25% | 278,851 |
| Feb 19, 2025 | 33.29 | 33.29 | 32.20 | 32.93 | 32.90 | -3.57% | 348,992 |
| Feb 18, 2025 | 34.72 | 34.77 | 33.33 | 34.15 | 34.11 | -0.99% | 202,127 |
| Feb 14, 2025 | 34.25 | 34.60 | 33.84 | 34.49 | 34.45 | 1.41% | 174,515 |
| Feb 13, 2025 | 33.32 | 34.10 | 32.84 | 34.01 | 33.97 | 2.50% | 259,608 |
| Feb 12, 2025 | 31.81 | 33.24 | 31.71 | 33.18 | 33.15 | 0.76% | 312,818 |
| Feb 11, 2025 | 33.00 | 33.28 | 32.22 | 32.93 | 32.90 | -2.20% | 165,798 |
| Feb 10, 2025 | 33.73 | 34.00 | 33.25 | 33.67 | 33.64 | 2.75% | 204,677 |
| Feb 7, 2025 | 33.50 | 34.30 | 32.69 | 32.77 | 32.74 | -1.77% | 317,927 |
| Feb 6, 2025 | 33.27 | 33.67 | 32.76 | 33.36 | 33.33 | -0.54% | 261,130 |
| Feb 5, 2025 | 32.92 | 33.63 | 32.40 | 33.54 | 33.51 | -0.15% | 238,740 |
| Feb 4, 2025 | 33.00 | 33.73 | 32.90 | 33.59 | 33.56 | 2.41% | 338,888 |
| Feb 3, 2025 | 31.30 | 33.38 | 31.20 | 32.80 | 32.77 | -1.09% | 395,681 |
| Jan 31, 2025 | 33.64 | 34.42 | 32.90 | 33.16 | 33.13 | 1.84% | 423,070 |
| Jan 30, 2025 | 32.64 | 33.62 | 31.96 | 32.56 | 32.53 | 1.21% | 273,573 |
| Jan 29, 2025 | 32.41 | 32.63 | 31.68 | 32.17 | 32.14 | -0.62% | 250,885 |
| Jan 28, 2025 | 30.95 | 32.66 | 30.20 | 32.37 | 32.34 | 6.62% | 479,342 |
| Jan 27, 2025 | 28.81 | 31.27 | 28.76 | 30.36 | 30.33 | -3.95% | 313,742 |
| Jan 24, 2025 | 31.83 | 32.08 | 31.29 | 31.61 | 31.58 | - | 203,499 |
| Jan 23, 2025 | 30.60 | 31.64 | 30.22 | 31.61 | 31.58 | 2.70% | 244,463 |
| Jan 22, 2025 | 30.94 | 31.32 | 30.61 | 30.78 | 30.75 | 5.27% | 300,256 |
| Jan 21, 2025 | 29.26 | 29.70 | 28.58 | 29.24 | 29.21 | 2.38% | 192,917 |
| Jan 17, 2025 | 28.97 | 28.97 | 28.04 | 28.56 | 28.53 | 3.37% | 167,880 |