Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
5.44
+0.01 (0.18%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.43 | 5.44 | 5.33 | 5.43 | 5.43 | 0.56% | 459,856 |
| Sep 24, 2024 | 5.49 | 5.62 | 5.40 | 5.40 | 5.40 | -4.09% | 255,391 |
| Sep 23, 2024 | 5.62 | 5.65 | 5.55 | 5.63 | 5.56 | -0.71% | 270,710 |
| Sep 20, 2024 | 5.76 | 5.86 | 5.65 | 5.67 | 5.60 | -0.61% | 358,829 |
| Sep 19, 2024 | 5.81 | 5.88 | 5.64 | 5.71 | 5.63 | -8.13% | 409,923 |
| Sep 18, 2024 | 6.22 | 6.30 | 6.01 | 6.21 | 6.13 | - | 387,055 |
| Sep 17, 2024 | 6.15 | 6.28 | 6.05 | 6.21 | 6.13 | -1.11% | 227,367 |
| Sep 16, 2024 | 6.42 | 6.47 | 6.26 | 6.28 | 6.20 | -1.72% | 315,484 |
| Sep 13, 2024 | 6.43 | 6.45 | 6.28 | 6.39 | 6.31 | -0.93% | 361,644 |
| Sep 12, 2024 | 6.59 | 6.66 | 6.43 | 6.45 | 6.37 | -3.73% | 230,101 |
| Sep 11, 2024 | 7.02 | 7.34 | 6.67 | 6.70 | 6.61 | -4.56% | 371,023 |
| Sep 10, 2024 | 7.01 | 7.28 | 6.92 | 7.02 | 6.93 | -0.99% | 245,024 |
| Sep 9, 2024 | 7.06 | 7.22 | 6.95 | 7.09 | 7.00 | -2.48% | 234,983 |
| Sep 6, 2024 | 6.74 | 7.35 | 6.68 | 7.27 | 7.18 | 7.07% | 494,895 |
| Sep 5, 2024 | 6.86 | 6.92 | 6.67 | 6.79 | 6.70 | -0.73% | 233,301 |
| Sep 4, 2024 | 6.92 | 6.95 | 6.67 | 6.84 | 6.75 | 0.74% | 280,327 |
| Sep 3, 2024 | 6.40 | 6.88 | 6.34 | 6.79 | 6.70 | 7.61% | 337,604 |
| Aug 30, 2024 | 6.30 | 6.52 | 6.29 | 6.31 | 6.23 | -1.87% | 149,129 |
| Aug 29, 2024 | 6.38 | 6.48 | 6.18 | 6.43 | 6.35 | -2.72% | 394,493 |
| Aug 28, 2024 | 6.43 | 6.74 | 6.39 | 6.61 | 6.53 | 3.93% | 261,269 |
| Aug 27, 2024 | 6.45 | 6.47 | 6.24 | 6.36 | 6.28 | 0.32% | 154,466 |
| Aug 26, 2024 | 6.27 | 6.41 | 6.20 | 6.34 | 6.26 | 1.28% | 155,561 |
| Aug 23, 2024 | 6.29 | 6.43 | 6.22 | 6.26 | 6.18 | -3.99% | 150,513 |
| Aug 22, 2024 | 6.26 | 6.54 | 6.20 | 6.52 | 6.44 | 4.07% | 235,121 |
| Aug 21, 2024 | 6.45 | 6.45 | 6.26 | 6.27 | 6.18 | -2.57% | 154,016 |
| Aug 20, 2024 | 6.42 | 6.50 | 6.33 | 6.43 | 6.35 | - | 139,059 |
| Aug 19, 2024 | 6.61 | 6.67 | 6.43 | 6.43 | 6.35 | -3.74% | 168,599 |
| Aug 16, 2024 | 6.75 | 6.78 | 6.60 | 6.68 | 6.59 | -0.15% | 187,530 |
| Aug 15, 2024 | 6.89 | 6.89 | 6.68 | 6.69 | 6.60 | -7.21% | 257,020 |
| Aug 14, 2024 | 7.17 | 7.34 | 7.08 | 7.21 | 7.12 | 0.42% | 361,679 |
| Aug 13, 2024 | 7.62 | 7.62 | 7.18 | 7.18 | 7.09 | -6.99% | 453,412 |
| Aug 12, 2024 | 7.56 | 7.80 | 7.56 | 7.72 | 7.62 | 1.71% | 852,662 |
| Aug 9, 2024 | 7.85 | 7.85 | 7.58 | 7.59 | 7.49 | -2.06% | 632,854 |
| Aug 8, 2024 | 8.12 | 8.27 | 7.73 | 7.75 | 7.65 | -8.72% | 555,671 |
| Aug 7, 2024 | 8.00 | 8.51 | 7.73 | 8.49 | 8.38 | 3.16% | 747,519 |
| Aug 6, 2024 | 8.34 | 8.55 | 7.88 | 8.23 | 8.12 | -3.97% | 1,120,397 |
| Aug 5, 2024 | 9.31 | 9.36 | 8.28 | 8.57 | 8.46 | 7.93% | 1,505,086 |
| Aug 2, 2024 | 7.78 | 8.17 | 7.72 | 7.94 | 7.84 | 11.99% | 955,749 |
| Aug 1, 2024 | 6.58 | 7.23 | 6.39 | 7.09 | 7.00 | 4.42% | 1,042,544 |
| Jul 31, 2024 | 6.82 | 6.90 | 6.67 | 6.79 | 6.70 | -4.77% | 481,966 |
| Jul 30, 2024 | 6.98 | 7.34 | 6.82 | 7.13 | 7.04 | 0.85% | 368,942 |
| Jul 29, 2024 | 6.97 | 7.11 | 6.91 | 7.07 | 6.98 | -0.70% | 426,520 |
| Jul 26, 2024 | 7.14 | 7.22 | 7.02 | 7.12 | 7.03 | -2.73% | 309,307 |
| Jul 25, 2024 | 7.20 | 7.59 | 6.86 | 7.32 | 7.23 | 0.69% | 432,933 |
| Jul 24, 2024 | 6.89 | 7.28 | 6.85 | 7.27 | 7.18 | 10.15% | 340,150 |
| Jul 23, 2024 | 6.59 | 6.62 | 6.42 | 6.60 | 6.52 | -0.75% | 257,220 |
| Jul 22, 2024 | 6.67 | 6.77 | 6.56 | 6.65 | 6.57 | -3.20% | 357,437 |
| Jul 19, 2024 | 6.86 | 6.92 | 6.74 | 6.87 | 6.78 | 0.15% | 276,758 |
| Jul 18, 2024 | 6.50 | 6.92 | 6.48 | 6.86 | 6.77 | 3.47% | 464,041 |
| Jul 17, 2024 | 6.40 | 6.65 | 6.36 | 6.63 | 6.55 | 7.98% | 654,866 |
| Jul 16, 2024 | 6.12 | 6.22 | 6.05 | 6.14 | 6.06 | -1.60% | 372,274 |
| Jul 15, 2024 | 6.25 | 6.34 | 6.10 | 6.24 | 6.16 | -1.11% | 266,349 |
| Jul 12, 2024 | 6.38 | 6.42 | 6.17 | 6.31 | 6.23 | -0.47% | 375,352 |
| Jul 11, 2024 | 6.09 | 6.41 | 5.99 | 6.34 | 6.26 | 3.93% | 464,829 |
| Jul 10, 2024 | 6.01 | 6.25 | 6.01 | 6.10 | 6.02 | 1.16% | 406,600 |
| Jul 9, 2024 | 5.85 | 6.04 | 5.84 | 6.03 | 5.95 | 2.03% | 280,781 |
| Jul 8, 2024 | 5.79 | 5.93 | 5.79 | 5.91 | 5.83 | 2.16% | 226,666 |
| Jul 5, 2024 | 6.03 | 6.05 | 5.76 | 5.79 | 5.71 | -4.22% | 241,857 |
| Jul 3, 2024 | 6.08 | 6.08 | 6.01 | 6.04 | 5.96 | - | 189,476 |
| Jul 2, 2024 | 6.20 | 6.22 | 6.02 | 6.04 | 5.96 | -1.87% | 214,899 |
| Jul 1, 2024 | 6.18 | 6.39 | 6.15 | 6.16 | 6.08 | -1.36% | 1,004,622 |
| Jun 28, 2024 | 6.14 | 6.25 | 6.02 | 6.24 | 6.16 | 1.96% | 291,458 |
| Jun 27, 2024 | 6.38 | 6.39 | 6.08 | 6.12 | 6.04 | -4.82% | 408,528 |
| Jun 26, 2024 | 6.58 | 6.61 | 6.39 | 6.43 | 6.35 | -1.08% | 263,364 |
| Jun 25, 2024 | 6.69 | 6.69 | 6.50 | 6.50 | 6.42 | -4.69% | 216,832 |
| Jun 24, 2024 | 6.70 | 6.87 | 6.61 | 6.82 | 6.64 | 2.56% | 315,550 |
| Jun 21, 2024 | 6.75 | 6.85 | 6.65 | 6.65 | 6.48 | -2.92% | 420,572 |
| Jun 20, 2024 | 6.92 | 6.97 | 6.82 | 6.85 | 6.67 | -1.30% | 438,794 |
| Jun 18, 2024 | 6.92 | 7.00 | 6.86 | 6.94 | 6.76 | 1.17% | 551,881 |
| Jun 17, 2024 | 7.05 | 7.17 | 6.77 | 6.86 | 6.68 | -1.72% | 819,700 |
| Jun 14, 2024 | 7.07 | 7.10 | 6.97 | 6.98 | 6.80 | -0.43% | 304,932 |
| Jun 13, 2024 | 6.76 | 7.05 | 6.76 | 7.01 | 6.83 | 3.70% | 350,584 |
| Jun 12, 2024 | 6.59 | 6.82 | 6.56 | 6.76 | 6.58 | -1.17% | 331,857 |
| Jun 11, 2024 | 6.91 | 7.06 | 6.84 | 6.84 | 6.66 | -0.87% | 362,821 |
| Jun 10, 2024 | 7.02 | 7.09 | 6.87 | 6.90 | 6.72 | -1.00% | 303,436 |
| Jun 7, 2024 | 6.92 | 7.02 | 6.81 | 6.97 | 6.79 | 1.75% | 386,300 |
| Jun 6, 2024 | 7.02 | 7.04 | 6.81 | 6.85 | 6.67 | -3.39% | 558,583 |
| Jun 5, 2024 | 7.14 | 7.30 | 7.08 | 7.09 | 6.90 | -3.27% | 297,712 |
| Jun 4, 2024 | 7.36 | 7.45 | 7.25 | 7.33 | 7.14 | -0.14% | 257,043 |
| Jun 3, 2024 | 7.26 | 7.58 | 7.20 | 7.34 | 7.15 | -0.94% | 370,229 |
| May 31, 2024 | 7.36 | 7.78 | 7.30 | 7.41 | 7.22 | 1.37% | 1,006,572 |
| May 30, 2024 | 6.98 | 7.38 | 6.98 | 7.31 | 7.12 | 9.10% | 965,438 |
| May 29, 2024 | 6.88 | 6.88 | 6.62 | 6.70 | 6.52 | 0.30% | 323,804 |
| May 28, 2024 | 6.60 | 6.78 | 6.58 | 6.68 | 6.51 | 1.37% | 338,985 |
| May 24, 2024 | 6.64 | 6.68 | 6.47 | 6.59 | 6.42 | -0.45% | 277,095 |
| May 23, 2024 | 6.19 | 6.68 | 6.19 | 6.62 | 6.45 | 5.25% | 610,056 |
| May 22, 2024 | 6.22 | 6.37 | 6.19 | 6.29 | 6.13 | 1.13% | 274,618 |
| May 21, 2024 | 6.19 | 6.28 | 6.18 | 6.22 | 6.06 | 1.63% | 174,441 |
| May 20, 2024 | 6.18 | 6.19 | 6.10 | 6.12 | 5.96 | -0.97% | 246,362 |
| May 17, 2024 | 6.20 | 6.26 | 6.14 | 6.18 | 6.02 | -0.32% | 207,799 |
| May 16, 2024 | 6.12 | 6.21 | 6.11 | 6.20 | 6.04 | 1.22% | 293,713 |
| May 15, 2024 | 6.25 | 6.39 | 6.11 | 6.13 | 5.96 | -4.30% | 547,949 |
| May 14, 2024 | 6.51 | 6.52 | 6.37 | 6.40 | 6.23 | -1.23% | 443,882 |
| May 13, 2024 | 6.57 | 6.60 | 6.48 | 6.48 | 6.31 | -1.07% | 325,416 |
| May 10, 2024 | 6.45 | 6.61 | 6.41 | 6.55 | 6.38 | 1.24% | 248,468 |
| May 9, 2024 | 6.56 | 6.61 | 6.45 | 6.47 | 6.30 | 0.62% | 510,387 |
| May 8, 2024 | 6.51 | 6.54 | 6.37 | 6.43 | 6.26 | 1.26% | 239,574 |
| May 7, 2024 | 6.38 | 6.41 | 6.27 | 6.35 | 6.18 | 0.63% | 384,317 |
| May 6, 2024 | 6.51 | 6.57 | 6.31 | 6.31 | 6.15 | -4.39% | 437,537 |
| May 3, 2024 | 6.48 | 6.72 | 6.45 | 6.60 | 6.43 | -1.35% | 697,536 |