Skip to main content
logo
Direxion Daily Dow Jones Internet Bull 3X ETF (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
17.87
-0.92 (-4.90%)
Mar 20, 2026, 4:00 PM EDT - Market closed

WEBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202618.5218.5217.4617.8717.87-4.90%408,369
Mar 19, 202618.6719.1018.2818.7918.79-1.73%411,168
Mar 18, 202619.2719.7519.0919.1219.12-2.25%220,335
Mar 17, 202619.5020.0819.3119.5619.561.87%175,762
Mar 16, 202618.9419.3818.8019.2019.203.84%248,561
Mar 13, 202618.8519.3318.1818.4918.49-1.18%481,201
Mar 12, 202619.2519.8718.6618.7118.71-5.46%241,400
Mar 11, 202619.9920.4719.4219.7919.79-0.30%221,151
Mar 10, 202620.2520.3719.4019.8519.85-1.73%349,762
Mar 9, 202619.0920.3018.6820.2020.200.90%413,332
Mar 6, 202619.8720.3919.6120.0220.02-3.61%233,249
Mar 5, 202620.2021.1720.1420.7720.772.82%874,508
Mar 4, 202619.3020.3819.2020.2020.205.81%721,365
Mar 3, 202618.0019.3317.4519.0919.09-0.42%1,147,384
Mar 2, 202618.1519.3818.1519.1719.17-0.98%712,617
Feb 27, 202618.6019.4118.2319.3619.361.41%452,259
Feb 26, 202618.8119.2118.4319.0919.092.52%689,761
Feb 25, 202617.5518.6217.5518.6218.626.95%465,451
Feb 24, 202616.5317.5316.3517.4117.414.94%539,759
Feb 23, 202617.9217.9216.3116.5916.59-9.44%617,253
Feb 20, 202617.7918.9017.6818.3218.320.83%406,739
Feb 19, 202618.2118.3717.7518.1718.17-1.46%264,026
Feb 18, 202617.6418.6117.3618.4418.443.36%187,913
Feb 17, 202617.7518.2117.0717.8417.84-1.00%188,761
Feb 13, 202617.7218.4117.2918.0218.022.50%346,136
Feb 12, 202619.3919.3917.2317.5817.58-10.31%783,654
Feb 11, 202621.3421.3419.1019.6019.60-6.44%344,926
Feb 10, 202621.2021.8620.8720.9520.950.24%155,878
Feb 9, 202620.0821.0819.5720.9020.902.96%218,474
Feb 6, 202619.5720.3318.8220.3020.302.68%408,711
Feb 5, 202620.0820.6319.4519.7719.77-6.21%343,999
Feb 4, 202622.3222.3220.5421.0821.08-5.89%325,687
Feb 3, 202624.4424.5421.6522.4022.40-9.90%392,912
Feb 2, 202624.3825.4024.3524.8624.861.47%136,145
Jan 30, 202625.2525.4524.2724.5024.50-5.15%168,864
Jan 29, 202626.6226.6724.6225.8325.83-1.45%243,921
Jan 28, 202627.1627.3725.9526.2126.21-1.84%227,709
Jan 27, 202626.8126.8326.2126.7026.701.99%121,938
Jan 26, 202625.6326.5425.5426.1826.184.55%182,824
Jan 23, 202624.8025.4424.7325.0425.040.64%114,231
Jan 22, 202624.5625.1324.4924.8824.885.65%203,990
Jan 21, 202623.0123.9222.7823.5523.551.25%190,439
Jan 20, 202623.5624.1623.1323.2623.26-6.77%233,011
Jan 16, 202625.9625.9624.9224.9524.95-2.65%89,486
Jan 15, 202625.9826.1725.5225.6325.630.43%88,868
Jan 14, 202626.5826.5824.9925.5225.52-5.17%174,393
Jan 13, 202627.1927.7226.4526.9126.91-0.96%83,843
Jan 12, 202626.7027.3726.6127.1727.170.18%69,429
Jan 9, 202627.2127.4726.3227.1227.12-0.29%99,737
Jan 8, 202628.0528.0526.9827.2027.20-3.24%111,496