Skip to main content
logo
Direxion Daily Dow Jones Internet Bear 3X ETF (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
32.35
+2.67 (9.00%)
Mar 27, 2026, 4:00 PM EDT - Market closed

WEBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202630.3632.4930.3632.3532.359.00%127,002
Mar 26, 202628.8629.6827.7729.6829.686.65%68,544
Mar 25, 202627.5028.4126.8227.8327.83-2.83%62,934
Mar 24, 202627.2428.6927.2428.6428.646.95%64,643
Mar 23, 202627.1127.5926.0726.7826.66-6.13%119,867
Mar 20, 202627.4129.0427.4128.5328.405.16%117,701
Mar 19, 202627.3927.7926.6927.1327.011.57%98,880
Mar 18, 202626.4926.7225.8426.7126.592.26%46,456
Mar 17, 202626.1626.1625.4026.1226.00-1.66%40,019
Mar 16, 202626.8427.1326.2926.5626.44-4.08%67,958
Mar 13, 202627.1028.0626.4527.6927.571.21%77,796
Mar 12, 202626.4427.3625.7527.3627.245.60%127,719
Mar 11, 202625.6226.3525.0125.9125.790.27%74,040
Mar 10, 202625.2326.3625.1425.8425.721.65%86,729
Mar 9, 202626.8327.2725.3925.4225.31-0.82%191,807
Mar 6, 202625.7126.0225.1425.6325.524.02%234,634
Mar 5, 202625.4025.4624.2424.6424.53-3.11%373,065
Mar 4, 202626.6126.7325.1325.4325.32-5.74%219,289
Mar 3, 202628.5029.2426.6126.9826.860.30%95,244
Mar 2, 202628.1428.1726.6026.9026.781.47%47,452
Feb 27, 202627.7428.0626.5126.5126.39-1.81%48,907
Feb 26, 202627.5027.8326.8627.0026.88-2.49%106,591
Feb 25, 202629.2929.4327.6927.6927.57-6.83%58,293
Feb 24, 202631.3031.7629.4829.7229.59-5.17%78,050
Feb 23, 202629.1031.6929.1031.3431.209.66%112,863
Feb 20, 202629.3829.5427.6428.5828.45-0.97%68,869
Feb 19, 202628.8629.4528.4728.8628.731.61%45,164
Feb 18, 202629.8230.0328.1028.4028.28-3.59%77,401
Feb 17, 202629.5930.6528.7529.4629.330.96%58,397
Feb 13, 202629.7230.3328.4029.1829.05-2.15%166,045
Feb 12, 202627.2930.2327.2929.8229.6910.32%144,299
Feb 11, 202624.9827.5524.8527.0326.916.21%134,479
Feb 10, 202625.1025.4524.2725.4525.340.16%36,858
Feb 9, 202626.4427.0025.2125.4125.30-3.09%33,172
Feb 6, 202627.0828.1926.1726.2226.10-2.67%81,734
Feb 5, 202626.6527.2625.8426.9426.826.15%151,295
Feb 4, 202624.4525.9224.3125.3825.275.71%68,094
Feb 3, 202622.0024.5622.0024.0123.9010.29%76,350
Feb 2, 202622.3422.3421.3121.7721.67-1.54%33,062
Jan 30, 202621.5022.2921.2922.1122.015.29%34,749
Jan 29, 202620.9621.9920.7521.0020.911.45%44,006
Jan 28, 202619.9520.8319.8720.7020.611.79%16,298
Jan 27, 202620.2820.7320.2020.3420.24-1.86%37,529
Jan 26, 202621.2721.2720.4320.7220.63-4.65%35,222
Jan 23, 202622.1322.1321.3921.7321.63-0.71%13,171
Jan 22, 202622.0522.2621.6521.8921.79-5.70%57,349
Jan 21, 202623.7123.9322.8323.2123.11-1.11%71,929
Jan 20, 202623.2023.5722.7023.4723.366.54%64,322
Jan 16, 202621.1122.0321.1122.0321.932.99%31,027
Jan 15, 202620.9921.4520.9521.3921.29-0.70%19,573