Direxion Daily Dow Jones Internet Bear 3X ETF (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
13.55
-0.27 (-1.95%)
At close: Oct 5, 2026, 4:00 PM EDT
13.55
0.00 (0.00%)
After-hours: Oct 5, 2026, 6:30 PM EDT
WEBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 13.84 | 13.84 | 13.43 | 13.55 | 13.55 | -1.95% | 16,056 |
| Oct 2, 2026 | 13.84 | 13.95 | 13.59 | 13.82 | 13.82 | -2.33% | 19,963 |
| Oct 1, 2026 | 13.92 | 14.50 | 13.92 | 14.15 | 14.15 | -0.98% | 21,792 |
| Sep 30, 2026 | 14.39 | 14.42 | 13.84 | 14.29 | 14.29 | -0.90% | 36,276 |
| Sep 29, 2026 | 14.53 | 14.73 | 14.42 | 14.42 | 14.42 | -1.95% | 15,874 |
| Sep 28, 2026 | 14.40 | 14.80 | 14.40 | 14.71 | 14.71 | 6.03% | 34,203 |
| Sep 25, 2026 | 13.65 | 13.92 | 13.59 | 13.87 | 13.87 | 0.95% | 13,951 |
| Sep 24, 2026 | 14.20 | 14.20 | 13.66 | 13.74 | 13.74 | -2.14% | 28,503 |
| Sep 23, 2026 | 13.51 | 14.04 | 13.51 | 14.04 | 14.04 | 3.39% | 34,733 |
| Sep 22, 2026 | 13.00 | 13.64 | 12.88 | 13.58 | 13.58 | 3.49% | 38,671 |
| Sep 21, 2026 | 14.15 | 14.29 | 13.24 | 13.31 | 13.12 | -9.08% | 37,030 |
| Sep 18, 2026 | 13.98 | 14.72 | 13.98 | 14.64 | 14.43 | 3.54% | 26,609 |
| Sep 17, 2026 | 14.02 | 14.26 | 13.96 | 14.14 | 13.94 | -2.97% | 19,672 |
| Sep 16, 2026 | 14.33 | 14.79 | 14.09 | 14.57 | 14.37 | 1.29% | 15,997 |
| Sep 15, 2026 | 14.34 | 14.45 | 14.01 | 14.39 | 14.18 | 3.10% | 37,020 |
| Sep 14, 2026 | 14.59 | 14.59 | 13.81 | 13.96 | 13.76 | -4.16% | 128,461 |
| Sep 11, 2026 | 14.60 | 14.64 | 14.34 | 14.56 | 14.35 | -3.58% | 42,381 |
| Sep 10, 2026 | 15.10 | 15.11 | 14.59 | 15.10 | 14.89 | 2.65% | 26,595 |
| Sep 9, 2026 | 14.67 | 14.73 | 14.55 | 14.71 | 14.50 | -0.34% | 24,906 |
| Sep 8, 2026 | 14.26 | 14.89 | 14.26 | 14.76 | 14.55 | 3.80% | 36,157 |
| Sep 4, 2026 | 13.84 | 14.28 | 13.84 | 14.22 | 14.02 | 2.67% | 78,813 |
| Sep 3, 2026 | 13.98 | 14.14 | 13.63 | 13.85 | 13.65 | -6.42% | 132,726 |
| Sep 2, 2026 | 15.00 | 15.00 | 14.62 | 14.80 | 14.59 | - | 12,960 |
| Sep 1, 2026 | 14.56 | 14.91 | 14.44 | 14.80 | 14.59 | 5.49% | 86,865 |
| Aug 31, 2026 | 14.13 | 14.19 | 13.90 | 14.03 | 13.83 | 1.74% | 44,113 |
| Aug 28, 2026 | 13.84 | 13.89 | 13.38 | 13.79 | 13.60 | -0.29% | 36,040 |
| Aug 27, 2026 | 14.17 | 14.17 | 13.60 | 13.83 | 13.63 | -5.85% | 83,528 |
| Aug 26, 2026 | 14.72 | 14.92 | 14.58 | 14.69 | 14.48 | -0.61% | 33,149 |
| Aug 25, 2026 | 14.69 | 15.01 | 14.58 | 14.78 | 14.57 | -1.20% | 22,354 |
| Aug 24, 2026 | 15.06 | 15.09 | 14.70 | 14.96 | 14.75 | 0.40% | 23,970 |
| Aug 21, 2026 | 15.06 | 15.37 | 14.80 | 14.90 | 14.69 | -2.68% | 52,046 |
| Aug 20, 2026 | 15.26 | 15.36 | 15.01 | 15.31 | 15.09 | 2.34% | 52,963 |
| Aug 19, 2026 | 15.34 | 15.39 | 14.74 | 14.96 | 14.75 | -2.86% | 37,258 |
| Aug 18, 2026 | 15.16 | 15.40 | 14.91 | 15.40 | 15.18 | 3.56% | 54,280 |
| Aug 17, 2026 | 14.44 | 14.89 | 14.34 | 14.87 | 14.66 | 4.64% | 43,710 |
| Aug 14, 2026 | 13.83 | 14.22 | 13.83 | 14.21 | 14.01 | 4.03% | 20,510 |
| Aug 13, 2026 | 14.41 | 14.41 | 13.64 | 13.66 | 13.47 | -4.07% | 71,814 |
| Aug 12, 2026 | 14.27 | 14.36 | 13.90 | 14.24 | 14.04 | -1.04% | 36,387 |
| Aug 11, 2026 | 14.04 | 14.58 | 13.95 | 14.39 | 14.19 | 2.93% | 61,432 |
| Aug 10, 2026 | 14.52 | 14.52 | 13.96 | 13.98 | 13.78 | -3.98% | 86,820 |
| Aug 7, 2026 | 14.72 | 14.72 | 14.32 | 14.56 | 14.35 | -6.19% | 65,956 |
| Aug 6, 2026 | 15.50 | 15.61 | 15.22 | 15.52 | 15.30 | 4.44% | 83,438 |
| Aug 5, 2026 | 14.00 | 15.08 | 13.92 | 14.86 | 14.65 | 0.54% | 184,572 |
| Aug 4, 2026 | 15.51 | 15.51 | 14.63 | 14.78 | 14.57 | -5.50% | 77,914 |
| Aug 3, 2026 | 16.89 | 16.89 | 15.45 | 15.64 | 15.42 | -8.59% | 123,716 |
| Jul 31, 2026 | 17.64 | 17.94 | 17.02 | 17.11 | 16.87 | -7.56% | 56,695 |
| Jul 30, 2026 | 19.23 | 19.32 | 18.50 | 18.51 | 18.25 | -0.43% | 34,620 |
| Jul 29, 2026 | 18.72 | 18.72 | 17.34 | 18.59 | 18.33 | 0.76% | 36,216 |
| Jul 28, 2026 | 19.07 | 19.79 | 18.34 | 18.45 | 18.19 | -4.65% | 38,025 |
| Jul 27, 2026 | 19.45 | 19.82 | 19.09 | 19.35 | 19.08 | -5.70% | 52,034 |