Skip to main content
logo
Direxion Daily Dow Jones Internet Bull 3X ETF (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
28.93
+1.30 (4.71%)
May 29, 2026, 4:00 PM EDT - Market closed

WEBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.8629.0527.6628.9328.934.71%221,466
May 28, 202627.2627.8226.7927.6327.634.86%194,309
May 27, 202625.7826.9525.7826.3526.350.69%186,730
May 26, 202626.4226.5625.8426.1726.17-0.19%182,418
May 22, 202626.0026.8026.0026.2226.222.42%216,056
May 21, 202624.3925.8624.1625.6025.602.56%138,247
May 20, 202624.2525.0823.7524.9624.961.92%234,829
May 19, 202625.1025.7224.0424.4924.49-3.28%172,243
May 18, 202624.6825.8024.3925.3225.322.47%213,783
May 15, 202624.1425.1423.9824.7124.71-0.20%289,714
May 14, 202624.5025.1824.3124.7624.764.03%238,712
May 13, 202623.1423.9822.4923.8023.802.01%298,235
May 12, 202623.3523.5922.8123.3323.33-0.93%320,254
May 11, 202624.0924.5723.4123.5523.55-4.38%420,984
May 8, 202624.6424.6624.0424.6324.63-2.69%256,135
May 7, 202625.4025.8624.7725.3125.313.35%320,825
May 6, 202624.5024.7124.0924.4924.49-0.89%424,080
May 5, 202625.0925.1024.5024.7124.710.12%293,674
May 4, 202624.4525.4224.4124.6824.681.65%294,217
May 1, 202623.8624.7523.8624.2824.283.28%350,706
Apr 30, 202623.5723.8022.0623.5123.510.94%395,873
Apr 29, 202622.3023.3721.9623.2923.292.78%345,710
Apr 28, 202622.8423.2622.4822.6622.66-3.16%282,586
Apr 27, 202623.1823.8023.0523.4023.40-0.64%265,686
Apr 24, 202622.8923.7022.5023.5523.553.56%383,132
Apr 23, 202623.5423.5421.7822.7422.74-6.03%696,895
Apr 22, 202624.2424.4623.8024.2024.201.89%306,012
Apr 21, 202624.1324.8623.5423.7523.75-0.29%291,187
Apr 20, 202623.1223.8323.0323.8223.821.45%357,782
Apr 17, 202623.3323.8023.1323.4823.481.56%423,227
Apr 16, 202622.9823.4022.4123.1223.122.76%504,957
Apr 15, 202621.5022.5921.2922.5022.506.69%464,212
Apr 14, 202620.5121.4020.4321.0921.095.34%463,180
Apr 13, 202618.5620.0618.4920.0220.027.23%597,739
Apr 10, 202619.5119.6718.4218.6718.67-2.86%596,649
Apr 9, 202619.7619.8018.5919.2219.22-2.19%471,389
Apr 8, 202620.4220.6019.4419.6519.657.38%500,178
Apr 7, 202617.9718.3317.3918.3018.301.39%376,643
Apr 6, 202617.9718.3717.7418.0518.050.95%492,407
Apr 2, 202616.3018.0016.1917.8817.883.71%619,854
Apr 1, 202617.3017.7616.6617.2417.242.50%454,325
Mar 31, 202615.7516.9015.6616.8216.8210.51%440,396
Mar 30, 202615.7015.8614.9015.2215.22-1.04%422,320
Mar 27, 202616.4716.4715.2215.3815.38-8.72%443,974
Mar 26, 202617.4318.1316.8116.8516.85-6.54%355,359
Mar 25, 202618.2318.7017.6118.0318.032.85%473,698
Mar 24, 202618.4118.4417.5117.5317.53-7.31%355,377
Mar 23, 202618.6619.3918.4118.9218.915.88%308,586
Mar 20, 202618.5218.5217.4617.8717.86-4.90%411,336
Mar 19, 202618.6719.1018.2818.7918.78-1.73%412,584