Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
31.22
+0.20 (0.64%)
At close: Oct 17, 2025, 4:00 PM EDT
31.22
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
WEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.49 | 31.15 | 30.10 | 30.76 | - | -0.84% | 58,807 |
| Oct 16, 2025 | 32.73 | 33.23 | 30.54 | 31.02 | 31.02 | -2.85% | 150,912 |
| Oct 15, 2025 | 32.28 | 32.86 | 31.19 | 31.93 | 31.93 | 1.01% | 98,167 |
| Oct 14, 2025 | 30.68 | 32.33 | 29.89 | 31.61 | 31.61 | -1.13% | 136,773 |
| Oct 13, 2025 | 31.82 | 32.30 | 31.25 | 31.97 | 31.97 | 3.90% | 180,194 |
| Oct 10, 2025 | 33.75 | 34.34 | 30.69 | 30.77 | 30.77 | -8.64% | 192,336 |
| Oct 9, 2025 | 33.31 | 33.70 | 32.68 | 33.68 | 33.68 | 1.02% | 106,607 |
| Oct 8, 2025 | 32.19 | 33.43 | 32.19 | 33.34 | 33.34 | 4.35% | 136,217 |
| Oct 7, 2025 | 33.07 | 33.10 | 31.15 | 31.95 | 31.95 | -2.41% | 169,002 |
| Oct 6, 2025 | 32.00 | 33.07 | 31.40 | 32.74 | 32.74 | 3.74% | 186,010 |
| Oct 3, 2025 | 32.36 | 32.36 | 31.39 | 31.56 | 31.56 | -2.44% | 158,811 |
| Oct 2, 2025 | 32.08 | 32.35 | 31.20 | 32.35 | 32.35 | 1.70% | 153,681 |
| Oct 1, 2025 | 31.39 | 32.00 | 31.30 | 31.81 | 31.81 | -1.52% | 130,729 |
| Sep 30, 2025 | 33.67 | 33.67 | 31.66 | 32.30 | 32.30 | -4.01% | 224,347 |
| Sep 29, 2025 | 33.56 | 34.22 | 33.38 | 33.65 | 33.65 | 2.09% | 114,152 |
| Sep 26, 2025 | 32.80 | 33.04 | 32.21 | 32.96 | 32.96 | 0.92% | 74,093 |
| Sep 25, 2025 | 32.45 | 33.03 | 31.62 | 32.66 | 32.66 | -1.51% | 135,034 |
| Sep 24, 2025 | 33.98 | 33.99 | 32.60 | 33.16 | 33.16 | -1.34% | 91,789 |
| Sep 23, 2025 | 34.79 | 34.79 | 33.40 | 33.61 | 33.61 | -3.36% | 191,962 |
| Sep 22, 2025 | 34.68 | 35.00 | 34.39 | 34.78 | 34.78 | -0.80% | 90,956 |
| Sep 19, 2025 | 35.04 | 35.24 | 34.58 | 35.06 | 35.06 | 1.59% | 181,025 |
| Sep 18, 2025 | 34.44 | 34.86 | 34.35 | 34.51 | 34.51 | 1.56% | 151,082 |
| Sep 17, 2025 | 33.64 | 34.17 | 32.86 | 33.98 | 33.98 | 1.28% | 118,527 |
| Sep 16, 2025 | 33.98 | 33.98 | 33.32 | 33.55 | 33.55 | -1.00% | 74,149 |
| Sep 15, 2025 | 32.82 | 34.07 | 32.82 | 33.89 | 33.89 | 4.34% | 138,240 |
| Sep 12, 2025 | 33.48 | 33.48 | 32.39 | 32.48 | 32.48 | -3.91% | 155,350 |
| Sep 11, 2025 | 33.94 | 34.17 | 33.62 | 33.80 | 33.80 | 0.42% | 114,066 |
| Sep 10, 2025 | 34.59 | 34.59 | 33.44 | 33.66 | 33.66 | -2.18% | 136,156 |
| Sep 9, 2025 | 33.56 | 34.45 | 33.33 | 34.41 | 34.41 | 3.40% | 211,576 |
| Sep 8, 2025 | 33.27 | 33.69 | 33.24 | 33.28 | 33.28 | 1.25% | 91,285 |
| Sep 5, 2025 | 33.00 | 33.57 | 32.15 | 32.87 | 32.87 | 0.34% | 189,453 |
| Sep 4, 2025 | 31.90 | 32.81 | 31.40 | 32.76 | 32.76 | 2.92% | 219,601 |
| Sep 3, 2025 | 31.31 | 31.86 | 31.04 | 31.83 | 31.83 | 3.88% | 120,607 |
| Sep 2, 2025 | 29.79 | 30.64 | 29.32 | 30.64 | 30.64 | -2.70% | 179,071 |
| Aug 29, 2025 | 31.88 | 32.08 | 31.00 | 31.49 | 31.49 | -2.17% | 141,429 |
| Aug 28, 2025 | 30.78 | 32.51 | 30.78 | 32.19 | 32.19 | 4.75% | 247,711 |
| Aug 27, 2025 | 30.39 | 30.89 | 30.37 | 30.73 | 30.73 | 1.12% | 83,788 |
| Aug 26, 2025 | 30.13 | 30.51 | 30.03 | 30.39 | 30.39 | 0.26% | 68,027 |
| Aug 25, 2025 | 30.24 | 30.73 | 30.17 | 30.31 | 30.31 | - | 95,567 |
| Aug 22, 2025 | 28.95 | 30.37 | 28.77 | 30.31 | 30.31 | 5.28% | 272,108 |
| Aug 21, 2025 | 28.83 | 28.91 | 28.21 | 28.79 | 28.79 | -0.69% | 99,957 |
| Aug 20, 2025 | 29.03 | 29.11 | 27.66 | 28.99 | 28.99 | -1.36% | 199,933 |
| Aug 19, 2025 | 30.38 | 30.44 | 29.14 | 29.39 | 29.39 | -4.05% | 153,555 |
| Aug 18, 2025 | 30.06 | 30.74 | 29.86 | 30.63 | 30.63 | 1.02% | 83,645 |
| Aug 15, 2025 | 29.96 | 30.59 | 29.60 | 30.32 | 30.32 | 1.13% | 132,144 |
| Aug 14, 2025 | 29.69 | 30.37 | 29.63 | 29.98 | 29.98 | -0.50% | 64,501 |
| Aug 13, 2025 | 30.51 | 30.57 | 29.86 | 30.13 | 30.13 | 0.07% | 206,039 |
| Aug 12, 2025 | 29.58 | 30.18 | 29.14 | 30.11 | 30.11 | 3.26% | 142,590 |
| Aug 11, 2025 | 29.73 | 30.00 | 28.97 | 29.16 | 29.16 | -2.47% | 127,380 |
| Aug 8, 2025 | 30.36 | 30.42 | 29.55 | 29.90 | 29.90 | -0.93% | 108,672 |