Skip to main content
logo
Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
21.13
-0.78 (-3.56%)
Jun 27, 2025, 4:00 PM - Market closed

WEBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202521.7921.9921.1121.1321.13-3.56%195,288
Jun 26, 202522.6022.8921.8321.9121.91-4.82%75,753
Jun 25, 202522.5223.1022.3023.0223.021.28%30,685
Jun 24, 202523.2823.3222.5722.7322.73-6.38%63,954
Jun 23, 202524.9125.7524.2424.2824.05-3.38%121,983
Jun 20, 202523.9625.2023.8625.1324.892.49%27,697
Jun 18, 202524.0124.5223.8424.5224.291.11%52,504
Jun 17, 202524.2424.3023.7024.2524.022.28%35,923
Jun 16, 202524.2824.3823.7123.7123.49-4.97%37,105
Jun 13, 202524.7825.1224.1624.9524.724.57%91,974
Jun 12, 202524.0124.0123.4923.8623.641.14%20,299
Jun 11, 202523.2623.8323.1823.5923.370.98%47,614
Jun 10, 202523.1823.8223.1623.3623.140.91%18,078
Jun 9, 202522.7723.3122.7723.1522.930.56%45,005
Jun 6, 202523.2823.4622.9023.0222.80-3.60%41,346
Jun 5, 202523.9024.1323.2123.8823.66-1.00%56,101
Jun 4, 202524.6424.7624.0524.1223.89-3.02%45,144
Jun 3, 202525.2525.4624.6824.8724.64-1.23%23,984
Jun 2, 202526.4526.5525.1625.1824.94-2.29%45,264
May 30, 202526.5327.1525.6425.7725.53-1.53%32,155
May 29, 202525.1526.7225.1526.1725.921.43%30,439
May 28, 202525.6325.8725.1625.8025.561.22%17,831
May 27, 202526.2026.4025.4025.4925.25-5.59%49,373
May 23, 202527.5227.5226.4727.0026.754.90%58,150
May 22, 202526.2626.2725.2825.7425.50-2.20%37,055
May 21, 202526.4526.6025.1226.3226.072.97%57,103
May 20, 202525.6626.1025.5625.5625.321.63%14,678
May 19, 202526.2026.2025.0825.1524.910.36%19,258
May 16, 202525.2525.5525.0525.0624.82-2.11%22,935
May 15, 202525.8426.0825.2325.6025.360.87%25,293
May 14, 202525.5925.8225.2825.3825.14-1.89%29,046
May 13, 202526.7926.8925.4625.8725.63-4.99%38,548
May 12, 202527.3428.2727.1827.2326.97-11.76%42,907
May 9, 202529.8031.3029.8030.8630.572.22%78,101
May 8, 202530.1630.9229.4730.1929.91-3.91%92,104
May 7, 202530.9832.3830.6831.4231.120.83%66,108
May 6, 202531.8331.8330.4031.1630.872.57%89,142
May 5, 202531.4331.4329.8530.3830.090.80%62,350
May 2, 202530.8431.2529.7330.1429.86-5.18%102,764
May 1, 202531.4432.2530.7631.7931.49-4.23%93,859
Apr 30, 202535.4736.0533.1933.1932.88-0.51%75,538
Apr 29, 202534.5034.7933.1733.3633.05-2.57%69,238
Apr 28, 202534.1435.4033.6034.2433.920.12%55,690
Apr 25, 202534.8935.3434.1034.2033.88-3.66%68,163
Apr 24, 202539.3639.3635.3135.5035.17-11.01%169,772
Apr 23, 202538.7940.2236.9839.8939.51-7.47%98,772
Apr 22, 202545.9546.0242.2543.1142.70-10.08%52,084
Apr 21, 202545.6648.9745.2047.9447.498.46%50,910
Apr 17, 202543.0145.0043.0144.2043.781.35%40,475
Apr 16, 202543.3845.2841.3843.6143.205.34%58,410