Skip to main content
logo
Direxion Daily Dow Jones Internet Bear 3X ETF (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
18.59
+0.14 (0.76%)
At close: Jul 29, 2026, 4:00 PM EDT
19.15
+0.56 (3.01%)
After-hours: Jul 29, 2026, 4:42 PM EDT

WEBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202619.0719.7918.3418.4518.45-4.65%37,392
Jul 27, 202619.4519.8219.0919.3519.35-5.70%51,057
Jul 24, 202620.7520.8320.1720.5220.52-1.54%44,109
Jul 23, 202620.0421.2020.0320.8420.848.15%91,543
Jul 22, 202618.3219.3118.3219.2719.275.53%24,383
Jul 21, 202617.9818.4117.9818.2618.260.61%14,724
Jul 20, 202618.3218.3217.6018.1518.15-0.44%40,270
Jul 17, 202618.8718.9718.0118.2318.233.34%43,996
Jul 16, 202616.8617.8116.7517.6417.644.75%43,591
Jul 15, 202616.7917.1016.6216.8416.84-2.04%28,355
Jul 14, 202617.9217.9217.0317.1917.19-0.58%61,670
Jul 13, 202616.9117.4616.7117.2917.291.59%49,012
Jul 10, 202616.7017.3816.5717.0217.02-0.58%46,514
Jul 9, 202618.4918.7417.1017.1217.12-5.10%35,809
Jul 8, 202618.2318.8318.0118.0418.040.78%62,754
Jul 7, 202617.7618.0517.4317.9017.90-1.16%34,662
Jul 6, 202618.8518.8517.9318.1118.11-3.98%71,204
Jul 2, 202618.4319.1118.3218.8618.863.06%63,972
Jul 1, 202618.8418.8417.7218.3018.30-5.62%61,877
Jun 30, 202619.7619.8019.2619.3919.39-0.51%29,687
Jun 29, 202620.0020.0019.0019.4919.49-6.57%113,570
Jun 26, 202622.0222.0220.5820.8620.86-3.56%58,730
Jun 25, 202620.7421.8920.7421.6321.634.12%158,008
Jun 24, 202621.0421.0819.5820.7820.78-0.38%66,082
Jun 23, 202621.3321.3320.3120.8620.861.38%65,376
Jun 22, 202619.8421.0619.4120.6820.576.60%133,356
Jun 18, 202619.5720.4419.2919.4019.30-3.15%55,827
Jun 17, 202618.6020.0818.6020.0319.938.92%93,383
Jun 16, 202618.1118.5217.8718.3918.290.66%44,295
Jun 15, 202618.7018.7817.8818.2718.17-7.63%92,936
Jun 12, 202619.1920.4619.1919.7819.680.92%121,625
Jun 11, 202620.1521.0619.5319.6019.50-2.54%154,258
Jun 10, 202619.4620.1518.9220.1120.005.34%141,281
Jun 9, 202618.2520.1617.7219.0918.993.47%133,786
Jun 8, 202618.0318.7417.9918.4518.351.26%65,850
Jun 5, 202616.9618.4116.9318.2218.129.96%79,099
Jun 4, 202616.9717.0416.2816.5716.48-0.84%76,440
Jun 3, 202616.0816.8016.0816.7116.625.89%59,890
Jun 2, 202615.9116.1815.6315.7815.704.02%71,056
Jun 1, 202616.2416.2414.9915.1715.09-6.65%58,008
May 29, 202617.0017.0016.2316.2516.16-4.75%34,249
May 28, 202617.3417.6216.9517.0616.97-5.00%75,012
May 27, 202618.1118.1517.5617.9617.86-0.62%53,248
May 26, 202617.7118.3317.7118.0717.980.28%54,254
May 22, 202618.1118.1717.6418.0217.93-2.49%46,811
May 21, 202619.2719.5218.2718.4818.38-2.58%79,359
May 20, 202619.3919.9218.9618.9718.87-1.76%77,321
May 19, 202618.8719.6118.4519.3119.213.10%112,985
May 18, 202619.1719.1718.3718.7318.63-2.40%116,412
May 15, 202619.5619.7518.9119.1919.090.21%83,675