Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
32.79
-1.01 (-2.99%)
Sep 12, 2025, 12:57 PM EDT - Market open
WEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 31.66 | 32.00 | 29.30 | 30.18 | 30.18 | -2.42% | 255,084 |
| Aug 6, 2025 | 29.53 | 30.98 | 29.40 | 30.93 | 30.93 | 7.66% | 157,665 |
| Aug 5, 2025 | 29.83 | 30.03 | 28.62 | 28.73 | 28.73 | -3.07% | 147,221 |
| Aug 4, 2025 | 28.78 | 29.64 | 28.73 | 29.64 | 29.64 | 5.63% | 198,124 |
| Aug 1, 2025 | 29.26 | 29.26 | 27.70 | 28.06 | 28.06 | -9.86% | 334,013 |
| Jul 31, 2025 | 32.30 | 32.43 | 31.00 | 31.13 | 31.13 | 3.22% | 377,475 |
| Jul 30, 2025 | 30.17 | 30.60 | 29.75 | 30.16 | 30.16 | 0.53% | 205,525 |
| Jul 29, 2025 | 30.89 | 31.00 | 29.79 | 30.00 | 30.00 | -2.76% | 132,978 |
| Jul 28, 2025 | 31.04 | 31.16 | 30.47 | 30.85 | 30.85 | 0.16% | 150,105 |
| Jul 25, 2025 | 30.50 | 31.05 | 30.34 | 30.80 | 30.80 | 1.75% | 134,923 |
| Jul 24, 2025 | 30.52 | 30.68 | 30.07 | 30.27 | 30.27 | 0.93% | 117,149 |
| Jul 23, 2025 | 29.90 | 30.08 | 29.53 | 29.99 | 29.99 | 1.11% | 116,470 |
| Jul 22, 2025 | 30.17 | 30.17 | 29.13 | 29.66 | 29.66 | -1.63% | 117,305 |
| Jul 21, 2025 | 29.60 | 30.39 | 29.53 | 30.15 | 30.15 | 2.20% | 157,326 |
| Jul 18, 2025 | 29.50 | 29.50 | 28.74 | 29.50 | 29.50 | 0.79% | 98,241 |
| Jul 17, 2025 | 28.64 | 29.40 | 28.64 | 29.27 | 29.27 | 2.31% | 158,908 |
| Jul 16, 2025 | 28.71 | 28.75 | 27.89 | 28.61 | 28.61 | - | 83,321 |
| Jul 15, 2025 | 29.21 | 29.22 | 28.56 | 28.61 | 28.61 | -1.34% | 182,931 |
| Jul 14, 2025 | 28.12 | 29.29 | 28.12 | 29.00 | 29.00 | 3.06% | 202,005 |
| Jul 11, 2025 | 28.56 | 28.71 | 28.12 | 28.14 | 28.14 | -2.19% | 145,118 |
| Jul 10, 2025 | 29.76 | 29.89 | 28.38 | 28.77 | 28.77 | -4.04% | 183,199 |
| Jul 9, 2025 | 29.67 | 30.10 | 29.46 | 29.98 | 29.98 | 2.60% | 205,105 |
| Jul 8, 2025 | 30.00 | 30.00 | 28.87 | 29.22 | 29.22 | -2.14% | 116,844 |
| Jul 7, 2025 | 29.58 | 30.04 | 29.40 | 29.86 | 29.86 | -0.07% | 226,501 |
| Jul 3, 2025 | 29.48 | 30.13 | 29.45 | 29.88 | 29.88 | 3.39% | 221,928 |
| Jul 2, 2025 | 28.68 | 28.93 | 28.29 | 28.90 | 28.90 | - | 190,196 |