Skip to main content
Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
18.80
+0.07 (0.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.7719.0718.7018.7318.73-0.27%642,803
Sep 24, 202418.5818.7918.0818.7818.782.40%233,050
Sep 23, 202418.3918.5418.2718.3418.340.94%178,236
Sep 20, 202418.0218.2017.5718.1718.170.94%385,077
Sep 19, 202417.8018.2117.5818.0018.007.85%513,664
Sep 18, 202416.8217.2016.4116.6916.69-331,599
Sep 17, 202416.8717.1016.4716.6916.691.21%231,893
Sep 16, 202416.1816.5315.9916.4916.491.66%192,481
Sep 13, 202415.9916.4815.9916.2216.221.12%259,329
Sep 12, 202415.7016.1115.5516.0416.043.75%296,541
Sep 11, 202414.8015.5314.1215.4615.464.46%375,086
Sep 10, 202414.8915.0014.2814.8014.800.95%180,138
Sep 9, 202414.6414.9414.4114.6614.662.59%323,614
Sep 6, 202415.4215.6314.1114.2914.29-7.33%390,992
Sep 5, 202415.1615.6315.0915.4215.421.05%451,384
Sep 4, 202415.1615.6615.0015.2615.26-1.10%294,845
Sep 3, 202416.3016.5615.1615.4315.43-7.10%340,748
Aug 30, 202416.6616.6916.1016.6116.611.78%337,189
Aug 29, 202416.3416.9116.1716.3216.322.58%509,573
Aug 28, 202416.4616.4915.5415.9115.91-3.81%231,167
Aug 27, 202416.3516.8116.2216.5416.54-0.18%158,649
Aug 26, 202416.7816.9216.3916.5716.57-0.84%198,887
Aug 23, 202416.7016.8816.3416.7116.713.40%376,883
Aug 22, 202416.7416.9816.0816.1616.16-3.69%334,440
Aug 21, 202416.4616.8116.3416.7816.782.50%224,696
Aug 20, 202416.3716.6216.1916.3716.37-200,615
Aug 19, 202415.8416.3915.7916.3716.373.74%222,169
Aug 16, 202415.5315.9715.5315.7815.780.25%278,012
Aug 15, 202415.3815.7615.3615.7415.747.00%440,384
Aug 14, 202414.7414.9414.4214.7114.710.27%392,421
Aug 13, 202413.9714.7413.9714.6714.676.92%286,580
Aug 12, 202414.0614.1113.6313.7213.72-1.93%402,972
Aug 9, 202413.6114.0213.5713.9913.992.12%380,289
Aug 8, 202413.2213.7412.9513.7013.708.30%597,384
Aug 7, 202413.4013.8112.5812.6512.65-2.92%815,544
Aug 6, 202412.7813.5312.5313.0313.033.66%1,175,779
Aug 5, 202411.2713.0311.1812.5712.57-7.91%2,374,232
Aug 2, 202413.9514.0613.1113.6513.65-11.99%788,544
Aug 1, 202416.6617.1115.1015.5115.51-3.90%678,586
Jul 31, 202416.0216.4015.8816.1416.144.47%888,665
Jul 30, 202415.7516.0914.9515.4515.45-0.71%412,164
Jul 29, 202415.7415.9015.4515.5615.560.65%528,591
Jul 26, 202415.4215.6615.2015.4615.462.93%715,971
Jul 25, 202415.2815.9714.4615.0215.02-1.05%758,683
Jul 24, 202416.0716.1615.0915.1815.18-9.96%594,821
Jul 23, 202416.8217.2616.7516.8616.860.78%334,120
Jul 22, 202416.5716.8916.4116.7316.733.46%578,160
Jul 19, 202416.2616.4616.0416.1716.17-0.25%556,314
Jul 18, 202417.1117.1116.0316.2116.21-3.51%1,249,931
Jul 17, 202417.5117.5616.6916.8016.80-7.89%593,305
Jul 16, 202418.2418.4617.9418.2418.241.62%382,323
Jul 15, 202417.8718.3117.6217.9517.950.96%387,438
Jul 12, 202417.4818.1017.4017.7817.780.57%507,014
Jul 11, 202418.3618.6817.4117.6817.68-3.70%742,912
Jul 10, 202418.5918.5917.8518.3618.36-0.92%585,280
Jul 9, 202419.0219.1518.5018.5318.53-2.27%423,001
Jul 8, 202419.3319.3318.8518.9618.96-1.96%293,208
Jul 5, 202418.5719.4118.5119.3419.344.31%589,490
Jul 3, 202418.4518.6418.4518.5418.540.11%168,430
Jul 2, 202418.1118.6018.0018.5218.521.98%501,895
Jul 1, 202418.0418.2117.5018.1618.160.94%332,811
Jun 28, 202418.2218.6117.9317.9917.99-1.53%346,627
Jun 27, 202417.5318.4117.4818.2718.274.70%553,314
Jun 26, 202416.9917.5316.9817.4517.451.45%262,968
Jun 25, 202416.7617.2416.7617.2017.203.06%290,717
Jun 24, 202417.0117.1916.5616.6916.69-2.34%438,978
Jun 21, 202416.8017.1316.6417.0917.092.64%343,179
Jun 20, 202416.4316.7016.3616.6516.651.46%249,787
Jun 18, 202416.4716.6016.2716.4116.41-1.26%398,375
Jun 17, 202416.0916.7915.8816.6216.621.78%529,184
Jun 14, 202416.0016.3416.0016.3316.330.37%417,395
Jun 13, 202416.7916.7916.1216.2716.27-3.56%383,702
Jun 12, 202417.2417.3416.6816.8716.871.20%640,404
Jun 11, 202416.4616.6716.1316.6716.670.85%289,680
Jun 10, 202416.1616.5816.0416.5316.531.22%303,216
Jun 7, 202416.4016.7216.2016.3316.33-1.69%366,526
Jun 6, 202416.1616.7116.1616.6116.613.30%330,464
Jun 5, 202415.9716.0915.6416.0816.083.08%480,109
Jun 4, 202415.4315.7315.3215.6015.600.19%225,121
Jun 3, 202415.6715.8415.0515.5715.570.91%374,249
May 31, 202415.5015.6114.6115.4315.43-1.15%695,194
May 30, 202416.4316.4315.4015.6115.61-8.87%782,870
May 29, 202416.7017.3316.7017.1317.13-0.52%234,233
May 28, 202417.3417.4416.9317.2217.22-0.98%214,518
May 24, 202417.3617.7317.1717.3917.39-0.06%334,462
May 23, 202418.5318.5617.1517.4017.40-4.97%561,677
May 22, 202418.4818.5318.0518.3118.31-0.92%116,620
May 21, 202418.5018.6118.2718.4818.48-1.60%187,637
May 20, 202418.5918.8318.5718.7818.780.81%224,309
May 17, 202418.5818.7218.3818.6318.630.54%324,628
May 16, 202418.7018.8118.5018.5318.53-1.12%366,778
May 15, 202418.4018.7918.0318.7418.744.28%427,934
May 14, 202417.7718.0517.6617.9717.971.13%783,593
May 13, 202417.5217.7717.4317.7717.771.02%793,618
May 10, 202417.7817.9317.4117.5917.59-1.29%419,118
May 9, 202417.5517.8417.3717.8217.82-0.45%332,526
May 8, 202417.5918.0617.5917.9017.90-1.21%613,872
May 7, 202418.0518.3217.9218.1218.12-0.28%414,468
May 6, 202417.6818.2117.5518.1718.174.37%472,016
May 3, 202417.7417.8317.1517.4117.411.34%449,986