Skip to main content
Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
28.56
+0.93 (3.37%)
Jan 17, 2025, 4:00 PM EST - Market closed

WEBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202528.9728.9728.0428.5628.563.37%167,880
Jan 16, 202527.8428.4027.5127.6327.63-0.29%125,479
Jan 15, 202527.6928.1127.3427.7127.715.40%242,915
Jan 14, 202526.6827.0725.8026.2926.290.57%221,099
Jan 13, 202525.6026.1625.2526.1426.14-1.25%222,375
Jan 10, 202526.9027.2325.7926.4726.47-4.61%841,307
Jan 8, 202527.4228.1026.9827.7527.750.91%592,717
Jan 7, 202529.0929.0927.0727.5027.50-4.55%588,538
Jan 6, 202528.5529.0128.2628.8128.813.89%510,750
Jan 3, 202527.4027.8726.9127.7327.732.89%731,327
Jan 2, 202527.3028.0726.2026.9526.950.56%581,106
Dec 31, 202427.5827.6426.5926.8026.80-2.12%398,052
Dec 30, 202427.0927.8426.5027.3827.38-3.46%430,478
Dec 27, 202428.9929.0427.5428.3628.36-3.96%564,726
Dec 26, 202429.5029.7829.1129.5329.53-0.94%236,241
Dec 24, 202429.0729.8628.9829.8129.812.94%231,488
Dec 23, 202429.0329.0528.0028.9628.960.21%306,668
Dec 20, 202426.9429.7026.8128.9028.903.58%534,510
Dec 19, 202428.8029.1327.8627.9027.900.94%386,585
Dec 18, 202431.4731.5627.3727.6427.64-12.00%767,697
Dec 17, 202431.8432.0431.3031.4131.41-1.72%318,807
Dec 16, 202431.1932.1931.1031.9631.963.67%410,875
Dec 13, 202431.6031.7930.5730.8330.83-2.25%629,598
Dec 12, 202431.5232.1231.4031.5431.54-0.76%582,858
Dec 11, 202430.6432.1530.6431.7831.785.79%530,765
Dec 10, 202430.5031.0729.6030.0430.04-1.18%389,572
Dec 9, 202431.5731.7729.9830.4030.40-3.31%433,964
Dec 6, 202430.5131.5530.4631.4431.444.38%446,712
Dec 5, 202430.2530.6130.0530.1230.12-1.25%337,490
Dec 4, 202429.3530.5829.2230.5030.508.54%930,713
Dec 3, 202427.3628.1727.1528.1028.101.81%275,279
Dec 2, 202427.2127.8327.1527.6027.602.45%431,700
Nov 29, 202426.7827.1526.7026.9426.940.71%194,898
Nov 27, 202427.1227.1226.1826.7526.75-2.59%210,359
Nov 26, 202427.0127.6626.9827.4627.462.12%431,929
Nov 25, 202427.2627.6626.5626.8926.891.28%338,320
Nov 22, 202425.9226.6725.9226.5526.553.03%379,113
Nov 21, 202425.4726.0624.8625.7725.774.46%467,569
Nov 20, 202424.6324.7523.7624.6724.670.90%347,270
Nov 19, 202423.1224.5022.9424.4524.453.38%533,969
Nov 18, 202423.5523.9723.3923.6523.650.72%259,672
Nov 15, 202424.5424.5423.1823.4823.48-7.30%504,641
Nov 14, 202426.0926.1325.2425.3325.33-3.21%280,964
Nov 13, 202425.9426.7125.9026.1726.170.89%421,978
Nov 12, 202425.5626.1725.5425.9425.940.70%292,980
Nov 11, 202424.8525.7624.8425.7625.765.40%540,173
Nov 8, 202424.4324.5224.1024.4424.44-2.51%296,157
Nov 7, 202424.1325.3024.1125.0725.075.29%591,572
Nov 6, 202422.9723.8822.7623.8123.818.97%485,376
Nov 5, 202421.2621.8921.2421.8521.853.80%204,189
Nov 4, 202420.8821.2420.6321.0521.05-0.19%234,567
Nov 1, 202420.7821.4820.6821.0921.093.18%247,697
Oct 31, 202421.1221.3220.3720.4420.44-2.67%360,139
Oct 30, 202421.3721.6720.9821.0021.000.19%299,431
Oct 29, 202420.0721.0820.0620.9620.963.40%155,551
Oct 28, 202420.6520.6720.2120.2720.271.10%103,137
Oct 25, 202420.1720.6019.9320.0520.051.42%175,031
Oct 24, 202419.7119.8719.5219.7719.771.49%131,989
Oct 23, 202420.3120.3819.2019.4819.48-4.70%197,188
Oct 22, 202420.2620.6320.1420.4420.44-0.78%76,741
Oct 21, 202420.3220.6520.1320.6020.60-100,902
Oct 18, 202420.4520.7020.3520.6020.603.36%146,420
Oct 17, 202420.4420.4419.7619.9319.93-0.90%110,991
Oct 16, 202420.0020.1219.6920.1120.110.30%94,728
Oct 15, 202420.3420.4019.6720.0520.05-1.76%185,974
Oct 14, 202420.7120.7820.3320.4120.41-218,057
Oct 11, 202420.0520.6220.0520.4120.411.69%207,794
Oct 10, 202419.5820.1819.5820.0720.071.11%376,928
Oct 9, 202419.2719.9219.2719.8519.852.43%318,551
Oct 8, 202418.8019.4118.7719.3819.384.14%185,163
Oct 7, 202419.2419.2418.4918.6118.61-4.27%196,690
Oct 4, 202419.0119.4718.6719.4419.445.65%723,516
Oct 3, 202418.0018.4317.9218.4018.40-0.27%163,473
Oct 2, 202418.2018.5117.9518.4518.451.15%177,850
Oct 1, 202418.7918.8517.7918.2418.24-2.09%224,873
Sep 30, 202418.3418.6618.1518.6318.630.27%166,744
Sep 27, 202418.8418.8818.4618.5818.58-1.17%580,447
Sep 26, 202419.2919.3518.4218.8018.800.37%387,291
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