Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
17.93
-0.91 (-4.83%)
Oct 6, 2025, 1:56 PM EDT - Market open
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.33 | 18.90 | 18.33 | 18.84 | 18.84 | 2.50% | 41,130 |
| Oct 2, 2025 | 18.41 | 18.98 | 18.36 | 18.38 | 18.38 | -1.61% | 37,298 |
| Oct 1, 2025 | 18.85 | 18.94 | 18.60 | 18.68 | 18.68 | 1.47% | 22,106 |
| Sep 30, 2025 | 17.83 | 18.71 | 17.83 | 18.41 | 18.41 | 4.01% | 42,902 |
| Sep 29, 2025 | 17.68 | 17.81 | 17.35 | 17.70 | 17.70 | -1.72% | 27,993 |
| Sep 26, 2025 | 18.18 | 18.43 | 18.00 | 18.01 | 18.01 | -0.88% | 43,642 |
| Sep 25, 2025 | 18.39 | 18.74 | 17.98 | 18.17 | 18.17 | 1.23% | 60,505 |
| Sep 24, 2025 | 17.49 | 18.13 | 17.49 | 17.95 | 17.95 | 1.58% | 28,589 |
| Sep 23, 2025 | 17.13 | 17.75 | 17.00 | 17.67 | 17.67 | 2.55% | 39,742 |
| Sep 22, 2025 | 17.35 | 17.45 | 17.13 | 17.23 | 17.09 | 0.88% | 48,304 |
| Sep 19, 2025 | 17.14 | 17.33 | 17.03 | 17.08 | 16.94 | -1.73% | 86,882 |
| Sep 18, 2025 | 17.38 | 17.43 | 17.19 | 17.38 | 17.24 | -1.86% | 63,107 |
| Sep 17, 2025 | 17.75 | 18.29 | 17.58 | 17.71 | 17.56 | -0.90% | 26,072 |
| Sep 16, 2025 | 17.63 | 17.99 | 17.63 | 17.87 | 17.72 | 1.07% | 40,231 |
| Sep 15, 2025 | 18.27 | 18.27 | 17.59 | 17.68 | 17.53 | -4.59% | 76,817 |
| Sep 12, 2025 | 18.10 | 18.53 | 18.10 | 18.53 | 18.38 | 4.22% | 32,909 |
| Sep 11, 2025 | 17.72 | 17.82 | 17.58 | 17.78 | 17.63 | -0.50% | 43,860 |
| Sep 10, 2025 | 17.35 | 17.97 | 17.35 | 17.87 | 17.72 | 2.23% | 46,166 |
| Sep 9, 2025 | 17.92 | 17.97 | 17.46 | 17.48 | 17.33 | -3.21% | 62,613 |
| Sep 8, 2025 | 18.10 | 18.10 | 17.87 | 18.06 | 17.91 | -1.37% | 27,220 |
| Sep 5, 2025 | 18.08 | 18.72 | 18.00 | 18.31 | 18.16 | -0.42% | 85,450 |
| Sep 4, 2025 | 18.86 | 19.17 | 18.36 | 18.39 | 18.23 | -2.51% | 105,529 |
| Sep 3, 2025 | 19.22 | 19.33 | 18.86 | 18.86 | 18.70 | -4.17% | 60,241 |
| Sep 2, 2025 | 20.22 | 20.52 | 19.68 | 19.68 | 19.52 | 2.88% | 55,527 |
| Aug 29, 2025 | 19.06 | 19.43 | 18.85 | 19.13 | 18.97 | 2.24% | 40,085 |
| Aug 28, 2025 | 19.57 | 19.68 | 18.57 | 18.71 | 18.55 | -5.07% | 67,835 |
| Aug 27, 2025 | 19.80 | 19.88 | 19.58 | 19.71 | 19.55 | -0.90% | 26,157 |
| Aug 26, 2025 | 20.16 | 20.16 | 19.83 | 19.89 | 19.72 | -0.15% | 34,688 |
| Aug 25, 2025 | 19.95 | 20.02 | 19.67 | 19.92 | 19.75 | - | 50,568 |
| Aug 22, 2025 | 20.99 | 20.99 | 19.89 | 19.92 | 19.75 | -5.46% | 115,652 |
| Aug 21, 2025 | 21.04 | 21.43 | 20.99 | 21.07 | 20.89 | 0.86% | 50,010 |
| Aug 20, 2025 | 20.80 | 21.80 | 20.80 | 20.89 | 20.72 | 1.61% | 87,588 |
| Aug 19, 2025 | 20.00 | 20.77 | 19.93 | 20.56 | 20.39 | 3.94% | 60,818 |
| Aug 18, 2025 | 20.18 | 20.21 | 19.75 | 19.78 | 19.62 | -1.00% | 45,220 |
| Aug 15, 2025 | 20.12 | 20.47 | 19.81 | 19.98 | 19.81 | -1.38% | 44,585 |
| Aug 14, 2025 | 20.42 | 20.42 | 19.96 | 20.26 | 20.09 | 0.60% | 72,890 |
| Aug 13, 2025 | 19.90 | 20.36 | 19.85 | 20.14 | 19.97 | 0.10% | 28,196 |
| Aug 12, 2025 | 20.50 | 20.89 | 20.10 | 20.12 | 19.95 | -3.45% | 46,044 |
| Aug 11, 2025 | 20.46 | 20.95 | 20.29 | 20.84 | 20.67 | 2.81% | 80,605 |
| Aug 8, 2025 | 20.01 | 20.46 | 19.99 | 20.27 | 20.10 | 1.15% | 39,131 |
| Aug 7, 2025 | 19.13 | 20.67 | 19.00 | 20.04 | 19.87 | 2.40% | 140,270 |
| Aug 6, 2025 | 20.79 | 20.79 | 19.57 | 19.57 | 19.41 | -8.25% | 103,076 |
| Aug 5, 2025 | 20.52 | 21.35 | 20.38 | 21.33 | 21.15 | 3.39% | 171,989 |
| Aug 4, 2025 | 21.32 | 21.34 | 20.63 | 20.63 | 20.46 | -5.67% | 105,778 |
| Aug 1, 2025 | 21.15 | 22.08 | 21.15 | 21.87 | 21.69 | 10.07% | 125,758 |
| Jul 31, 2025 | 19.08 | 19.97 | 18.98 | 19.87 | 19.70 | -3.31% | 133,809 |
| Jul 30, 2025 | 20.63 | 20.81 | 20.26 | 20.55 | 20.38 | -0.39% | 51,499 |
| Jul 29, 2025 | 20.07 | 20.77 | 20.07 | 20.63 | 20.46 | 2.64% | 63,431 |
| Jul 28, 2025 | 20.03 | 20.27 | 19.92 | 20.10 | 19.93 | -0.35% | 50,113 |
| Jul 25, 2025 | 20.35 | 20.44 | 20.00 | 20.17 | 20.00 | -1.61% | 66,749 |