Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
20.01
-0.72 (-3.47%)
Nov 28, 2025, 4:00 PM EST - Market closed
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.41 | 20.41 | 20.24 | 20.19 | - | -2.60% | 9,957 |
| Nov 26, 2025 | 20.53 | 20.80 | 20.50 | 20.73 | 20.73 | 0.89% | 23,212 |
| Nov 25, 2025 | 21.40 | 21.71 | 20.45 | 20.55 | 20.55 | -4.88% | 70,240 |
| Nov 24, 2025 | 22.42 | 22.51 | 21.58 | 21.60 | 21.60 | -6.78% | 44,907 |
| Nov 21, 2025 | 23.44 | 24.30 | 22.65 | 23.17 | 23.17 | -2.07% | 92,911 |
| Nov 20, 2025 | 20.62 | 23.68 | 20.58 | 23.66 | 23.66 | 7.99% | 137,340 |
| Nov 19, 2025 | 21.38 | 22.25 | 21.19 | 21.91 | 21.91 | 1.76% | 62,775 |
| Nov 18, 2025 | 21.41 | 22.19 | 20.97 | 21.53 | 21.53 | 2.18% | 67,194 |
| Nov 17, 2025 | 20.31 | 21.38 | 19.97 | 21.07 | 21.07 | 3.74% | 108,024 |
| Nov 14, 2025 | 21.10 | 21.25 | 19.73 | 20.31 | 20.31 | 1.20% | 67,131 |
| Nov 13, 2025 | 19.08 | 20.13 | 18.99 | 20.07 | 20.07 | 6.15% | 81,613 |
| Nov 12, 2025 | 18.36 | 19.16 | 18.36 | 18.91 | 18.91 | 1.41% | 45,108 |
| Nov 11, 2025 | 18.85 | 18.93 | 18.51 | 18.65 | 18.65 | 0.13% | 27,117 |
| Nov 10, 2025 | 18.84 | 19.14 | 18.53 | 18.62 | 18.62 | -5.39% | 66,007 |
| Nov 7, 2025 | 20.37 | 20.84 | 19.65 | 19.68 | 19.68 | -1.75% | 105,730 |
| Nov 6, 2025 | 19.00 | 20.20 | 19.00 | 20.03 | 20.03 | 6.26% | 85,665 |
| Nov 5, 2025 | 18.79 | 19.00 | 18.62 | 18.85 | 18.85 | 0.53% | 48,924 |
| Nov 4, 2025 | 18.34 | 18.78 | 17.91 | 18.75 | 18.75 | 7.40% | 55,743 |
| Nov 3, 2025 | 17.02 | 17.71 | 16.93 | 17.46 | 17.46 | 0.30% | 42,941 |
| Oct 31, 2025 | 17.35 | 17.80 | 17.28 | 17.41 | 17.41 | -5.96% | 65,565 |
| Oct 30, 2025 | 18.00 | 18.51 | 17.68 | 18.51 | 18.51 | 7.69% | 72,028 |
| Oct 29, 2025 | 17.23 | 17.48 | 17.00 | 17.19 | 17.19 | 0.28% | 30,580 |
| Oct 28, 2025 | 16.98 | 17.14 | 16.84 | 17.14 | 17.14 | -0.29% | 15,215 |
| Oct 27, 2025 | 17.14 | 17.41 | 17.07 | 17.19 | 17.19 | -3.86% | 42,683 |
| Oct 24, 2025 | 17.76 | 17.88 | 17.61 | 17.88 | 17.88 | -1.63% | 33,499 |
| Oct 23, 2025 | 18.49 | 18.50 | 18.09 | 18.18 | 18.18 | -2.15% | 47,647 |
| Oct 22, 2025 | 17.90 | 18.95 | 17.90 | 18.58 | 18.58 | 6.42% | 81,348 |
| Oct 21, 2025 | 17.78 | 17.93 | 17.41 | 17.46 | 17.46 | -1.76% | 44,923 |
| Oct 20, 2025 | 18.42 | 18.42 | 17.71 | 17.77 | 17.77 | -5.28% | 64,799 |
| Oct 17, 2025 | 19.17 | 19.32 | 18.72 | 18.76 | 18.76 | -0.85% | 33,256 |
| Oct 16, 2025 | 17.92 | 19.11 | 17.60 | 18.92 | 18.92 | 2.83% | 63,338 |
| Oct 15, 2025 | 18.01 | 18.73 | 17.79 | 18.40 | 18.40 | -0.72% | 31,497 |
| Oct 14, 2025 | 18.93 | 19.49 | 18.17 | 18.53 | 18.53 | 1.00% | 54,196 |
| Oct 13, 2025 | 18.34 | 18.74 | 18.11 | 18.35 | 18.35 | -3.73% | 29,293 |
| Oct 10, 2025 | 17.50 | 19.11 | 17.19 | 19.06 | 19.06 | 8.91% | 99,426 |
| Oct 9, 2025 | 17.77 | 18.04 | 17.50 | 17.50 | 17.50 | -1.19% | 52,546 |
| Oct 8, 2025 | 18.32 | 18.33 | 17.67 | 17.71 | 17.71 | -4.73% | 27,159 |
| Oct 7, 2025 | 17.93 | 18.95 | 17.93 | 18.59 | 18.59 | 2.42% | 38,079 |
| Oct 6, 2025 | 18.45 | 18.82 | 17.93 | 18.15 | 18.15 | -3.66% | 45,201 |
| 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 | 17.08 | 0.88% | 48,304 |
| Sep 19, 2025 | 17.14 | 17.33 | 17.03 | 17.08 | 16.93 | -1.73% | 86,882 |