Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
28.61
-0.39 (-1.34%)
Jul 15, 2025, 4:00 PM - Market closed
WEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 29.21 | 29.22 | 28.63 | 28.93 | - | -0.24% | 151,723 |
| 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 |
| Jul 1, 2025 | 29.76 | 29.91 | 28.26 | 28.90 | 28.90 | -3.54% | 241,805 |
| Jun 30, 2025 | 30.03 | 30.20 | 29.64 | 29.96 | 29.96 | 1.90% | 405,668 |
| Jun 27, 2025 | 28.60 | 29.46 | 28.37 | 29.40 | 29.40 | 3.41% | 335,832 |
| Jun 26, 2025 | 27.60 | 28.52 | 27.18 | 28.43 | 28.43 | 4.52% | 147,378 |
| Jun 25, 2025 | 27.80 | 28.00 | 27.03 | 27.20 | 27.20 | -0.73% | 117,824 |
| Jun 24, 2025 | 26.95 | 27.62 | 26.72 | 27.40 | 27.40 | 5.14% | 158,744 |
| Jun 23, 2025 | 25.30 | 26.12 | 24.59 | 26.06 | 26.02 | 3.00% | 194,072 |
| Jun 20, 2025 | 26.41 | 26.60 | 25.11 | 25.30 | 25.26 | -2.09% | 160,310 |
| Jun 18, 2025 | 26.20 | 26.55 | 25.84 | 25.84 | 25.80 | -1.22% | 751,797 |
| Jun 17, 2025 | 26.11 | 26.77 | 25.99 | 26.16 | 26.12 | -1.99% | 168,307 |
| Jun 16, 2025 | 26.11 | 26.70 | 25.95 | 26.69 | 26.65 | 4.71% | 210,484 |
| Jun 13, 2025 | 25.55 | 26.33 | 25.25 | 25.49 | 25.45 | -4.67% | 243,639 |
| Jun 12, 2025 | 26.59 | 27.19 | 26.53 | 26.74 | 26.70 | -0.71% | 94,825 |
| Jun 11, 2025 | 27.32 | 27.46 | 26.63 | 26.93 | 26.89 | -1.17% | 123,819 |
| Jun 10, 2025 | 27.70 | 27.78 | 26.64 | 27.25 | 27.21 | -0.98% | 143,920 |
| Jun 9, 2025 | 27.74 | 27.85 | 27.25 | 27.52 | 27.48 | -0.18% | 163,900 |
| Jun 6, 2025 | 27.42 | 27.75 | 27.12 | 27.57 | 27.53 | 3.49% | 141,702 |
| Jun 5, 2025 | 26.60 | 27.38 | 26.37 | 26.64 | 26.60 | 1.18% | 245,061 |
| Jun 4, 2025 | 25.80 | 26.50 | 25.73 | 26.33 | 26.29 | 2.77% | 144,518 |
| Jun 3, 2025 | 25.40 | 25.84 | 24.94 | 25.62 | 25.58 | 1.18% | 197,585 |
| Jun 2, 2025 | 24.24 | 25.32 | 23.88 | 25.32 | 25.28 | 2.76% | 146,464 |
| May 30, 2025 | 24.08 | 24.84 | 23.40 | 24.64 | 24.60 | 1.32% | 178,487 |
| May 29, 2025 | 25.22 | 25.22 | 23.78 | 24.32 | 24.28 | -1.74% | 250,843 |
| May 28, 2025 | 25.06 | 25.35 | 24.62 | 24.75 | 24.71 | -0.80% | 239,918 |
| May 27, 2025 | 24.36 | 25.07 | 24.15 | 24.95 | 24.91 | 5.54% | 397,453 |
| May 23, 2025 | 23.30 | 24.15 | 23.21 | 23.64 | 23.60 | -4.64% | 295,759 |
| May 22, 2025 | 24.44 | 25.26 | 24.35 | 24.79 | 24.75 | 2.10% | 224,488 |
| May 21, 2025 | 24.34 | 25.49 | 24.04 | 24.28 | 24.24 | -3.04% | 325,361 |
| May 20, 2025 | 25.20 | 25.20 | 24.58 | 25.04 | 25.00 | -1.49% | 166,695 |
| May 19, 2025 | 24.37 | 25.54 | 24.37 | 25.42 | 25.38 | -0.31% | 215,264 |
| May 16, 2025 | 25.08 | 25.57 | 24.99 | 25.50 | 25.46 | 2.04% | 176,662 |
| May 15, 2025 | 24.80 | 25.45 | 24.55 | 24.99 | 24.95 | -0.87% | 208,032 |
| May 14, 2025 | 24.84 | 25.47 | 24.81 | 25.21 | 25.17 | 1.94% | 338,725 |
| May 13, 2025 | 23.73 | 25.19 | 23.73 | 24.73 | 24.69 | 4.83% | 687,523 |
| May 12, 2025 | 23.48 | 23.63 | 22.81 | 23.59 | 23.55 | 11.75% | 588,328 |
| May 9, 2025 | 21.77 | 21.85 | 20.81 | 21.11 | 21.08 | -2.09% | 251,087 |
| May 8, 2025 | 21.47 | 22.06 | 21.05 | 21.56 | 21.53 | 3.60% | 876,639 |
| May 7, 2025 | 20.90 | 21.29 | 20.11 | 20.81 | 20.78 | -0.57% | 371,079 |
| May 6, 2025 | 20.55 | 21.50 | 20.49 | 20.93 | 20.90 | -2.29% | 158,160 |
| May 5, 2025 | 20.88 | 21.84 | 20.73 | 21.42 | 21.39 | -0.79% | 290,074 |
| May 2, 2025 | 21.15 | 21.92 | 20.85 | 21.59 | 21.56 | 5.11% | 341,033 |