Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
18.31
-0.08 (-0.44%)
Sep 5, 2025, 4:00 PM - Market closed
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.08 | 18.72 | 18.00 | 18.31 | 18.31 | -0.42% | 85,147 |
| Sep 4, 2025 | 18.86 | 19.17 | 18.36 | 18.39 | 18.39 | -2.51% | 105,529 |
| Sep 3, 2025 | 19.22 | 19.33 | 18.86 | 18.86 | 18.86 | -4.17% | 60,241 |
| Sep 2, 2025 | 20.22 | 20.52 | 19.68 | 19.68 | 19.68 | 2.88% | 55,527 |
| Aug 29, 2025 | 19.06 | 19.43 | 18.85 | 19.13 | 19.13 | 2.24% | 40,085 |
| Aug 28, 2025 | 19.57 | 19.68 | 18.57 | 18.71 | 18.71 | -5.07% | 67,835 |
| Aug 27, 2025 | 19.80 | 19.88 | 19.58 | 19.71 | 19.71 | -0.90% | 26,157 |
| Aug 26, 2025 | 20.16 | 20.16 | 19.83 | 19.89 | 19.89 | -0.15% | 34,688 |
| Aug 25, 2025 | 19.95 | 20.02 | 19.67 | 19.92 | 19.92 | - | 50,568 |
| Aug 22, 2025 | 20.99 | 20.99 | 19.89 | 19.92 | 19.92 | -5.46% | 115,652 |
| Aug 21, 2025 | 21.04 | 21.43 | 20.99 | 21.07 | 21.07 | 0.86% | 50,010 |
| Aug 20, 2025 | 20.80 | 21.80 | 20.80 | 20.89 | 20.89 | 1.61% | 87,588 |
| Aug 19, 2025 | 20.00 | 20.77 | 19.93 | 20.56 | 20.56 | 3.94% | 60,818 |
| Aug 18, 2025 | 20.18 | 20.21 | 19.75 | 19.78 | 19.78 | -1.00% | 45,220 |
| Aug 15, 2025 | 20.12 | 20.47 | 19.81 | 19.98 | 19.98 | -1.38% | 44,585 |
| Aug 14, 2025 | 20.42 | 20.42 | 19.96 | 20.26 | 20.26 | 0.60% | 72,890 |
| Aug 13, 2025 | 19.90 | 20.36 | 19.85 | 20.14 | 20.14 | 0.10% | 28,196 |
| Aug 12, 2025 | 20.50 | 20.89 | 20.10 | 20.12 | 20.12 | -3.45% | 46,044 |
| Aug 11, 2025 | 20.46 | 20.95 | 20.29 | 20.84 | 20.84 | 2.81% | 80,605 |
| Aug 8, 2025 | 20.01 | 20.46 | 19.99 | 20.27 | 20.27 | 1.15% | 39,131 |
| Aug 7, 2025 | 19.13 | 20.67 | 19.00 | 20.04 | 20.04 | 2.40% | 140,270 |
| Aug 6, 2025 | 20.79 | 20.79 | 19.57 | 19.57 | 19.57 | -8.25% | 103,076 |
| Aug 5, 2025 | 20.52 | 21.35 | 20.38 | 21.33 | 21.33 | 3.39% | 171,989 |
| Aug 4, 2025 | 21.32 | 21.34 | 20.63 | 20.63 | 20.63 | -5.67% | 105,778 |
| Aug 1, 2025 | 21.15 | 22.08 | 21.15 | 21.87 | 21.87 | 10.07% | 125,758 |
| Jul 31, 2025 | 19.08 | 19.97 | 18.98 | 19.87 | 19.87 | -3.31% | 133,809 |
| Jul 30, 2025 | 20.63 | 20.81 | 20.26 | 20.55 | 20.55 | -0.39% | 51,499 |
| Jul 29, 2025 | 20.07 | 20.77 | 20.07 | 20.63 | 20.63 | 2.64% | 63,431 |
| Jul 28, 2025 | 20.03 | 20.27 | 19.92 | 20.10 | 20.10 | -0.35% | 50,113 |
| Jul 25, 2025 | 20.35 | 20.44 | 20.00 | 20.17 | 20.17 | -1.61% | 66,749 |
| Jul 24, 2025 | 20.31 | 20.60 | 20.18 | 20.50 | 20.50 | -0.80% | 51,813 |
| Jul 23, 2025 | 20.64 | 20.90 | 20.60 | 20.67 | 20.67 | -0.93% | 52,497 |
| Jul 22, 2025 | 20.43 | 21.27 | 20.43 | 20.86 | 20.86 | 1.31% | 48,440 |
| Jul 21, 2025 | 20.95 | 20.96 | 20.35 | 20.59 | 20.59 | -2.05% | 51,558 |
| 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 |