Skip to main content
logo
Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
19.68
-0.35 (-1.75%)
At close: Nov 7, 2025, 4:00 PM EST
19.68
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST

WEBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202520.3720.8419.6519.6819.68-1.75%105,692
Nov 6, 202519.0020.2019.0020.0320.036.26%85,665
Nov 5, 202518.7919.0018.6218.8518.850.53%48,872
Nov 4, 202518.3418.7817.9118.7518.757.40%55,743
Nov 3, 202517.0217.7116.9317.4617.460.30%42,941
Oct 31, 202517.3517.8017.2817.4117.41-5.96%65,565
Oct 30, 202518.0018.5117.6818.5118.517.69%72,028
Oct 29, 202517.2317.4817.0017.1917.190.28%30,580
Oct 28, 202516.9817.1416.8417.1417.14-0.29%15,215
Oct 27, 202517.1417.4117.0717.1917.19-3.86%42,683
Oct 24, 202517.7617.8817.6117.8817.88-1.63%33,499
Oct 23, 202518.4918.5018.0918.1818.18-2.15%47,647
Oct 22, 202517.9018.9517.9018.5818.586.42%81,348
Oct 21, 202517.7817.9317.4117.4617.46-1.76%44,923
Oct 20, 202518.4218.4217.7117.7717.77-5.28%64,799
Oct 17, 202519.1719.3218.7218.7618.76-0.85%33,256
Oct 16, 202517.9219.1117.6018.9218.922.83%63,338
Oct 15, 202518.0118.7317.7918.4018.40-0.72%31,497
Oct 14, 202518.9319.4918.1718.5318.531.00%54,196
Oct 13, 202518.3418.7418.1118.3518.35-3.73%29,293
Oct 10, 202517.5019.1117.1919.0619.068.91%99,426
Oct 9, 202517.7718.0417.5017.5017.50-1.19%52,546
Oct 8, 202518.3218.3317.6717.7117.71-4.73%27,159
Oct 7, 202517.9318.9517.9318.5918.592.42%38,079
Oct 6, 202518.4518.8217.9318.1518.15-3.66%45,201
Oct 3, 202518.3318.9018.3318.8418.842.50%41,130
Oct 2, 202518.4118.9818.3618.3818.38-1.61%37,298
Oct 1, 202518.8518.9418.6018.6818.681.47%22,106
Sep 30, 202517.8318.7117.8318.4118.414.01%42,902
Sep 29, 202517.6817.8117.3517.7017.70-1.72%27,993
Sep 26, 202518.1818.4318.0018.0118.01-0.88%43,642
Sep 25, 202518.3918.7417.9818.1718.171.23%60,505
Sep 24, 202517.4918.1317.4917.9517.951.58%28,589
Sep 23, 202517.1317.7517.0017.6717.672.55%39,742
Sep 22, 202517.3517.4517.1317.2317.090.88%48,304
Sep 19, 202517.1417.3317.0317.0816.94-1.73%86,882
Sep 18, 202517.3817.4317.1917.3817.24-1.86%63,107
Sep 17, 202517.7518.2917.5817.7117.56-0.90%26,072
Sep 16, 202517.6317.9917.6317.8717.721.07%40,231
Sep 15, 202518.2718.2717.5917.6817.53-4.59%76,817
Sep 12, 202518.1018.5318.1018.5318.384.22%32,909
Sep 11, 202517.7217.8217.5817.7817.63-0.50%43,860
Sep 10, 202517.3517.9717.3517.8717.722.23%46,166
Sep 9, 202517.9217.9717.4617.4817.33-3.21%62,613
Sep 8, 202518.1018.1017.8718.0617.91-1.37%27,220
Sep 5, 202518.0818.7218.0018.3118.16-0.42%85,450
Sep 4, 202518.8619.1718.3618.3918.23-2.51%105,529
Sep 3, 202519.2219.3318.8618.8618.70-4.17%60,241
Sep 2, 202520.2220.5219.6819.6819.522.88%55,527
Aug 29, 202519.0619.4318.8519.1318.972.24%40,085