Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
35.02
-0.69 (-1.93%)
Dec 3, 2024, 3:59 PM EST - Market closed
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 36.13 | 36.20 | 34.96 | 35.02 | 35.02 | -1.93% | 133,764 |
| Dec 2, 2024 | 36.41 | 36.41 | 35.38 | 35.71 | 35.71 | -2.30% | 91,887 |
| Nov 29, 2024 | 36.85 | 36.85 | 36.27 | 36.55 | 36.55 | -0.81% | 12,655 |
| Nov 27, 2024 | 36.20 | 37.58 | 36.16 | 36.85 | 36.85 | 2.85% | 100,184 |
| Nov 26, 2024 | 36.43 | 36.43 | 35.61 | 35.83 | 35.83 | -2.08% | 150,349 |
| Nov 25, 2024 | 36.09 | 37.01 | 35.61 | 36.59 | 36.59 | -1.37% | 73,591 |
| Nov 22, 2024 | 37.84 | 37.84 | 36.95 | 37.10 | 37.10 | -2.75% | 43,580 |
| Nov 21, 2024 | 38.96 | 39.67 | 37.84 | 38.15 | 38.15 | -4.79% | 54,171 |
| Nov 20, 2024 | 40.02 | 41.45 | 39.99 | 40.07 | 40.07 | -0.74% | 39,275 |
| Nov 19, 2024 | 42.60 | 42.79 | 40.30 | 40.37 | 40.37 | -3.31% | 38,742 |
| Nov 18, 2024 | 41.85 | 42.24 | 41.26 | 41.75 | 41.75 | -0.81% | 33,773 |
| Nov 15, 2024 | 40.54 | 42.53 | 40.54 | 42.09 | 42.09 | 7.13% | 168,898 |
| Nov 14, 2024 | 38.20 | 39.30 | 38.11 | 39.29 | 39.29 | 3.59% | 53,457 |
| Nov 13, 2024 | 38.38 | 38.38 | 37.18 | 37.93 | 37.93 | -1.10% | 49,269 |
| Nov 12, 2024 | 38.97 | 38.97 | 37.92 | 38.35 | 38.35 | -0.75% | 76,752 |
| Nov 11, 2024 | 40.28 | 40.28 | 38.58 | 38.64 | 38.64 | -5.17% | 63,776 |
| Nov 8, 2024 | 40.87 | 41.25 | 40.70 | 40.75 | 40.75 | 2.40% | 46,117 |
| Nov 7, 2024 | 41.48 | 41.48 | 39.37 | 39.79 | 39.79 | -5.22% | 77,468 |
| Nov 6, 2024 | 43.57 | 44.02 | 41.91 | 41.98 | 41.98 | -8.88% | 32,277 |
| Nov 5, 2024 | 47.39 | 47.39 | 46.02 | 46.07 | 46.07 | -4.04% | 70,880 |
| Nov 4, 2024 | 47.98 | 48.75 | 47.46 | 48.01 | 48.01 | 0.23% | 85,424 |
| Nov 1, 2024 | 48.30 | 48.70 | 46.83 | 47.90 | 47.90 | -2.84% | 71,604 |
| Oct 31, 2024 | 48.00 | 49.46 | 47.20 | 49.30 | 49.30 | 2.49% | 88,726 |
| Oct 30, 2024 | 47.00 | 48.10 | 46.50 | 48.10 | 48.10 | - | 78,262 |
| Oct 29, 2024 | 50.00 | 50.30 | 47.80 | 48.10 | 48.10 | -3.41% | 45,083 |
| Oct 28, 2024 | 48.80 | 49.95 | 48.80 | 49.80 | 49.80 | -0.99% | 28,492 |
| Oct 25, 2024 | 50.00 | 50.65 | 48.99 | 50.30 | 50.30 | -1.37% | 35,709 |
| Oct 24, 2024 | 50.90 | 51.75 | 50.72 | 51.00 | 51.00 | -1.73% | 36,868 |
| Oct 23, 2024 | 50.00 | 52.50 | 49.55 | 51.90 | 51.90 | 5.06% | 66,591 |
| Oct 22, 2024 | 49.90 | 50.15 | 49.05 | 49.40 | 49.40 | 0.61% | 19,713 |
| Oct 21, 2024 | 49.50 | 50.30 | 49.00 | 49.10 | 49.10 | 0.20% | 22,296 |
| Oct 18, 2024 | 49.50 | 49.70 | 48.80 | 49.00 | 49.00 | -3.35% | 21,006 |
| Oct 17, 2024 | 49.50 | 51.15 | 49.40 | 50.70 | 50.70 | 0.80% | 34,306 |
| Oct 16, 2024 | 50.80 | 51.40 | 50.30 | 50.30 | 50.30 | -0.49% | 17,007 |
| Oct 15, 2024 | 49.50 | 51.35 | 49.50 | 50.55 | 50.55 | 1.92% | 22,577 |
| Oct 14, 2024 | 49.00 | 49.80 | 48.65 | 49.60 | 49.60 | - | 19,856 |
| Oct 11, 2024 | 50.50 | 50.50 | 49.05 | 49.60 | 49.60 | -1.59% | 32,152 |
| Oct 10, 2024 | 51.70 | 51.70 | 50.05 | 50.40 | 50.40 | -1.18% | 27,306 |
| Oct 9, 2024 | 52.50 | 52.50 | 50.70 | 51.00 | 51.00 | -2.49% | 33,343 |
| Oct 8, 2024 | 53.90 | 54.00 | 52.10 | 52.30 | 52.30 | -4.21% | 40,411 |
| Oct 7, 2024 | 52.60 | 54.80 | 52.60 | 54.60 | 54.60 | 4.80% | 55,366 |
| Oct 4, 2024 | 53.60 | 54.50 | 52.10 | 52.10 | 52.10 | -6.13% | 80,426 |
| Oct 3, 2024 | 56.50 | 56.80 | 55.25 | 55.50 | 55.50 | 0.36% | 47,638 |
| Oct 2, 2024 | 56.10 | 56.65 | 55.00 | 55.30 | 55.30 | -0.72% | 41,841 |
| Oct 1, 2024 | 54.30 | 57.12 | 54.00 | 55.70 | 55.70 | 2.01% | 61,366 |
| Sep 30, 2024 | 55.10 | 56.10 | 54.55 | 54.60 | 54.60 | -0.55% | 29,591 |
| Sep 27, 2024 | 54.10 | 55.18 | 53.90 | 54.90 | 54.90 | 0.92% | 32,795 |
| Sep 26, 2024 | 52.40 | 55.25 | 52.40 | 54.40 | 54.40 | 0.18% | 33,935 |
| Sep 25, 2024 | 54.30 | 54.40 | 53.34 | 54.30 | 54.30 | 0.56% | 45,985 |
| Sep 24, 2024 | 54.90 | 56.20 | 54.00 | 54.00 | 54.00 | -4.09% | 25,539 |
| Sep 23, 2024 | 56.20 | 56.50 | 55.50 | 56.30 | 55.58 | -0.71% | 27,071 |
| Sep 20, 2024 | 57.60 | 58.56 | 56.50 | 56.70 | 55.97 | -0.61% | 35,882 |
| Sep 19, 2024 | 58.10 | 58.75 | 56.41 | 57.05 | 56.32 | -8.13% | 40,992 |
| Sep 18, 2024 | 62.20 | 63.00 | 60.10 | 62.10 | 61.30 | - | 38,705 |
| Sep 17, 2024 | 61.50 | 62.80 | 60.50 | 62.10 | 61.30 | -1.11% | 22,736 |
| Sep 16, 2024 | 64.20 | 64.70 | 62.60 | 62.80 | 61.99 | -1.72% | 31,548 |
| Sep 13, 2024 | 64.30 | 64.50 | 62.82 | 63.90 | 63.08 | -0.93% | 36,164 |
| Sep 12, 2024 | 65.90 | 66.60 | 64.25 | 64.50 | 63.67 | -3.73% | 23,010 |
| Sep 11, 2024 | 70.20 | 73.40 | 66.70 | 67.00 | 66.14 | -4.56% | 37,102 |
| Sep 10, 2024 | 70.10 | 72.80 | 69.20 | 70.20 | 69.30 | -0.99% | 24,502 |
| Sep 9, 2024 | 70.60 | 72.15 | 69.45 | 70.90 | 69.99 | -2.48% | 23,498 |
| Sep 6, 2024 | 67.40 | 73.51 | 66.80 | 72.70 | 71.77 | 7.07% | 49,489 |
| Sep 5, 2024 | 68.60 | 69.20 | 66.70 | 67.90 | 67.03 | -0.73% | 23,330 |
| Sep 4, 2024 | 69.20 | 69.51 | 66.65 | 68.40 | 67.52 | 0.74% | 28,032 |
| Sep 3, 2024 | 64.00 | 68.75 | 63.39 | 67.90 | 67.03 | 7.61% | 33,760 |
| Aug 30, 2024 | 63.00 | 65.20 | 62.90 | 63.10 | 62.29 | -1.87% | 14,912 |
| Aug 29, 2024 | 63.80 | 64.83 | 61.80 | 64.30 | 63.47 | -2.72% | 39,449 |
| Aug 28, 2024 | 64.30 | 67.40 | 63.90 | 66.10 | 65.25 | 3.93% | 26,126 |
| Aug 27, 2024 | 64.50 | 64.70 | 62.40 | 63.60 | 62.78 | 0.32% | 15,446 |
| Aug 26, 2024 | 62.65 | 64.10 | 62.00 | 63.40 | 62.59 | 1.28% | 15,556 |
| Aug 23, 2024 | 62.90 | 64.31 | 62.15 | 62.60 | 61.80 | -3.99% | 15,051 |
| Aug 22, 2024 | 62.60 | 65.35 | 62.01 | 65.20 | 64.36 | 4.07% | 23,512 |
| Aug 21, 2024 | 64.50 | 64.50 | 62.60 | 62.65 | 61.85 | -2.57% | 15,401 |
| Aug 20, 2024 | 64.20 | 64.95 | 63.30 | 64.30 | 63.47 | - | 13,905 |
| Aug 19, 2024 | 66.10 | 66.70 | 64.25 | 64.30 | 63.47 | -3.74% | 16,859 |
| Aug 16, 2024 | 67.50 | 67.80 | 66.00 | 66.80 | 65.94 | -0.15% | 18,753 |
| Aug 15, 2024 | 68.90 | 68.90 | 66.83 | 66.90 | 66.04 | -7.21% | 25,702 |
| Aug 14, 2024 | 71.70 | 73.40 | 70.75 | 72.10 | 71.17 | 0.42% | 36,167 |
| Aug 13, 2024 | 76.20 | 76.20 | 71.75 | 71.80 | 70.88 | -6.99% | 45,341 |
| Aug 12, 2024 | 75.60 | 78.00 | 75.60 | 77.20 | 76.21 | 1.71% | 85,266 |
| Aug 9, 2024 | 78.50 | 78.50 | 75.75 | 75.90 | 74.92 | -2.06% | 63,285 |
| Aug 8, 2024 | 81.20 | 82.70 | 77.30 | 77.50 | 76.50 | -8.72% | 55,567 |
| Aug 7, 2024 | 80.00 | 85.05 | 77.30 | 84.90 | 83.81 | 3.16% | 74,751 |
| Aug 6, 2024 | 83.40 | 85.50 | 78.75 | 82.30 | 81.24 | -3.97% | 112,039 |
| Aug 5, 2024 | 93.10 | 93.60 | 82.80 | 85.70 | 84.60 | 7.93% | 150,508 |
| Aug 2, 2024 | 77.80 | 81.70 | 77.20 | 79.40 | 78.38 | 11.99% | 95,574 |
| Aug 1, 2024 | 65.80 | 72.31 | 63.89 | 70.90 | 69.99 | 4.42% | 104,254 |
| Jul 31, 2024 | 68.20 | 69.00 | 66.70 | 67.90 | 67.03 | -4.77% | 48,196 |
| Jul 30, 2024 | 69.80 | 73.40 | 68.20 | 71.30 | 70.38 | 0.85% | 36,894 |
| Jul 29, 2024 | 69.70 | 71.11 | 69.09 | 70.70 | 69.79 | -0.70% | 42,652 |
| Jul 26, 2024 | 71.40 | 72.21 | 70.20 | 71.20 | 70.29 | -2.73% | 30,930 |
| Jul 25, 2024 | 72.00 | 75.85 | 68.60 | 73.20 | 72.26 | 0.69% | 43,293 |
| Jul 24, 2024 | 68.90 | 72.82 | 68.50 | 72.70 | 71.77 | 10.15% | 34,015 |
| Jul 23, 2024 | 65.90 | 66.20 | 64.20 | 66.00 | 65.15 | -0.75% | 25,722 |
| Jul 22, 2024 | 66.70 | 67.70 | 65.60 | 66.50 | 65.65 | -3.20% | 35,743 |
| Jul 19, 2024 | 68.60 | 69.23 | 67.40 | 68.70 | 67.82 | 0.15% | 27,675 |
| Jul 18, 2024 | 65.00 | 69.20 | 64.80 | 68.60 | 67.72 | 3.47% | 46,404 |
| Jul 17, 2024 | 64.00 | 66.49 | 63.55 | 66.30 | 65.45 | 7.98% | 65,486 |
| Jul 16, 2024 | 61.20 | 62.20 | 60.50 | 61.40 | 60.61 | -1.60% | 37,227 |
| Jul 15, 2024 | 62.50 | 63.40 | 61.00 | 62.40 | 61.60 | -1.11% | 26,634 |