Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
21.02
-0.12 (-0.57%)
Jul 18, 2025, 4:00 PM - Market closed
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.01 | 21.49 | 21.00 | 21.02 | 21.02 | -0.57% | 49,440 |
| Jul 17, 2025 | 21.66 | 21.66 | 21.05 | 21.14 | 21.14 | -2.54% | 41,612 |
| Jul 16, 2025 | 21.48 | 22.17 | 21.48 | 21.69 | 21.69 | -0.05% | 33,546 |
| Jul 15, 2025 | 21.09 | 21.70 | 21.09 | 21.70 | 21.70 | 1.59% | 33,684 |
| Jul 14, 2025 | 22.04 | 22.04 | 21.19 | 21.36 | 21.36 | -3.04% | 28,880 |
| Jul 11, 2025 | 21.63 | 22.03 | 21.56 | 22.03 | 22.03 | 2.23% | 27,868 |
| Jul 10, 2025 | 21.08 | 21.82 | 21.08 | 21.55 | 21.55 | 4.01% | 88,546 |
| Jul 9, 2025 | 21.04 | 21.10 | 20.65 | 20.72 | 20.72 | -2.17% | 90,801 |
| Jul 8, 2025 | 20.79 | 21.43 | 20.79 | 21.18 | 21.18 | 1.83% | 31,603 |
| Jul 7, 2025 | 21.03 | 21.11 | 20.70 | 20.80 | 20.80 | 0.05% | 86,886 |
| Jul 3, 2025 | 21.12 | 21.12 | 20.64 | 20.79 | 20.79 | -3.62% | 58,302 |
| Jul 2, 2025 | 21.65 | 21.88 | 21.52 | 21.57 | 21.57 | 0.37% | 17,036 |
| Jul 1, 2025 | 21.01 | 21.93 | 20.82 | 21.49 | 21.49 | 3.77% | 39,091 |
| Jun 30, 2025 | 20.73 | 20.98 | 20.55 | 20.71 | 20.71 | -1.99% | 156,152 |
| Jun 27, 2025 | 21.79 | 21.99 | 21.11 | 21.13 | 21.13 | -3.56% | 195,288 |
| Jun 26, 2025 | 22.60 | 22.89 | 21.83 | 21.91 | 21.91 | -4.82% | 75,753 |
| Jun 25, 2025 | 22.52 | 23.10 | 22.30 | 23.02 | 23.02 | 1.28% | 30,685 |
| Jun 24, 2025 | 23.28 | 23.32 | 22.57 | 22.73 | 22.73 | -6.38% | 63,954 |
| Jun 23, 2025 | 24.91 | 25.75 | 24.24 | 24.28 | 24.05 | -3.38% | 121,983 |
| Jun 20, 2025 | 23.96 | 25.20 | 23.86 | 25.13 | 24.89 | 2.49% | 27,697 |
| Jun 18, 2025 | 24.01 | 24.52 | 23.84 | 24.52 | 24.29 | 1.11% | 52,504 |
| Jun 17, 2025 | 24.24 | 24.30 | 23.70 | 24.25 | 24.02 | 2.28% | 35,923 |
| Jun 16, 2025 | 24.28 | 24.38 | 23.71 | 23.71 | 23.49 | -4.97% | 37,105 |
| Jun 13, 2025 | 24.78 | 25.12 | 24.16 | 24.95 | 24.72 | 4.57% | 91,974 |
| Jun 12, 2025 | 24.01 | 24.01 | 23.49 | 23.86 | 23.64 | 1.14% | 20,299 |
| Jun 11, 2025 | 23.26 | 23.83 | 23.18 | 23.59 | 23.37 | 0.98% | 47,614 |
| Jun 10, 2025 | 23.18 | 23.82 | 23.16 | 23.36 | 23.14 | 0.91% | 18,078 |
| Jun 9, 2025 | 22.77 | 23.31 | 22.77 | 23.15 | 22.93 | 0.56% | 45,005 |
| Jun 6, 2025 | 23.28 | 23.46 | 22.90 | 23.02 | 22.80 | -3.60% | 41,346 |
| Jun 5, 2025 | 23.90 | 24.13 | 23.21 | 23.88 | 23.66 | -1.00% | 56,101 |
| Jun 4, 2025 | 24.64 | 24.76 | 24.05 | 24.12 | 23.89 | -3.02% | 45,144 |
| Jun 3, 2025 | 25.25 | 25.46 | 24.68 | 24.87 | 24.64 | -1.23% | 23,984 |
| Jun 2, 2025 | 26.45 | 26.55 | 25.16 | 25.18 | 24.94 | -2.29% | 45,264 |
| May 30, 2025 | 26.53 | 27.15 | 25.64 | 25.77 | 25.53 | -1.53% | 32,155 |
| May 29, 2025 | 25.15 | 26.72 | 25.15 | 26.17 | 25.92 | 1.43% | 30,439 |
| May 28, 2025 | 25.63 | 25.87 | 25.16 | 25.80 | 25.56 | 1.22% | 17,831 |
| May 27, 2025 | 26.20 | 26.40 | 25.40 | 25.49 | 25.25 | -5.59% | 49,373 |
| May 23, 2025 | 27.52 | 27.52 | 26.47 | 27.00 | 26.75 | 4.90% | 58,150 |
| May 22, 2025 | 26.26 | 26.27 | 25.28 | 25.74 | 25.50 | -2.20% | 37,055 |
| May 21, 2025 | 26.45 | 26.60 | 25.12 | 26.32 | 26.07 | 2.97% | 57,103 |
| May 20, 2025 | 25.66 | 26.10 | 25.56 | 25.56 | 25.32 | 1.63% | 14,678 |
| May 19, 2025 | 26.20 | 26.20 | 25.08 | 25.15 | 24.91 | 0.36% | 19,258 |
| May 16, 2025 | 25.25 | 25.55 | 25.05 | 25.06 | 24.82 | -2.11% | 22,935 |
| May 15, 2025 | 25.84 | 26.08 | 25.23 | 25.60 | 25.36 | 0.87% | 25,293 |
| May 14, 2025 | 25.59 | 25.82 | 25.28 | 25.38 | 25.14 | -1.89% | 29,046 |
| May 13, 2025 | 26.79 | 26.89 | 25.46 | 25.87 | 25.63 | -4.99% | 38,548 |
| May 12, 2025 | 27.34 | 28.27 | 27.18 | 27.23 | 26.97 | -11.76% | 42,907 |
| May 9, 2025 | 29.80 | 31.30 | 29.80 | 30.86 | 30.57 | 2.22% | 78,101 |
| May 8, 2025 | 30.16 | 30.92 | 29.47 | 30.19 | 29.91 | -3.91% | 92,104 |
| May 7, 2025 | 30.98 | 32.38 | 30.68 | 31.42 | 31.12 | 0.83% | 66,108 |