Direxion Daily Dow Jones Internet Bear 3X ETF (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
20.48
-0.27 (-1.32%)
Apr 17, 2026, 2:31 PM EDT - Market open
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.52 | 20.77 | 20.20 | 20.52 | - | -1.13% | 84,271 |
| Apr 16, 2026 | 20.95 | 21.45 | 20.57 | 20.75 | 20.75 | -2.75% | 135,725 |
| Apr 15, 2026 | 22.56 | 22.56 | 21.28 | 21.34 | 21.34 | -6.57% | 93,685 |
| Apr 14, 2026 | 23.46 | 23.52 | 22.52 | 22.84 | 22.84 | -5.62% | 61,602 |
| Apr 13, 2026 | 26.25 | 26.35 | 24.14 | 24.20 | 24.20 | -7.24% | 116,678 |
| Apr 10, 2026 | 24.77 | 26.41 | 24.76 | 26.09 | 26.09 | 3.20% | 86,440 |
| Apr 9, 2026 | 24.49 | 26.16 | 24.49 | 25.28 | 25.28 | 2.10% | 81,206 |
| Apr 8, 2026 | 23.55 | 25.02 | 23.42 | 24.76 | 24.76 | -7.44% | 60,544 |
| Apr 7, 2026 | 27.24 | 28.02 | 26.73 | 26.75 | 26.75 | -1.40% | 53,612 |
| Apr 6, 2026 | 27.23 | 27.56 | 26.71 | 27.13 | 27.13 | -1.02% | 98,839 |
| Apr 2, 2026 | 30.05 | 30.18 | 27.22 | 27.41 | 27.41 | -3.45% | 114,097 |
| Apr 1, 2026 | 28.25 | 29.25 | 27.57 | 28.39 | 28.39 | -2.84% | 75,416 |
| Mar 31, 2026 | 31.42 | 31.65 | 29.00 | 29.22 | 29.22 | -10.51% | 136,034 |
| Mar 30, 2026 | 31.50 | 33.25 | 31.23 | 32.65 | 32.65 | 0.93% | 152,014 |
| Mar 27, 2026 | 30.36 | 32.49 | 30.36 | 32.35 | 32.35 | 9.00% | 127,002 |
| Mar 26, 2026 | 28.86 | 29.68 | 27.77 | 29.68 | 29.68 | 6.65% | 68,544 |
| Mar 25, 2026 | 27.50 | 28.41 | 26.82 | 27.83 | 27.83 | -2.83% | 62,934 |
| Mar 24, 2026 | 27.24 | 28.69 | 27.24 | 28.64 | 28.64 | 6.95% | 64,643 |
| Mar 23, 2026 | 27.11 | 27.59 | 26.07 | 26.78 | 26.66 | -6.13% | 119,867 |
| Mar 20, 2026 | 27.41 | 29.04 | 27.41 | 28.53 | 28.40 | 5.16% | 117,701 |
| Mar 19, 2026 | 27.39 | 27.79 | 26.69 | 27.13 | 27.01 | 1.57% | 98,880 |
| Mar 18, 2026 | 26.49 | 26.72 | 25.84 | 26.71 | 26.59 | 2.26% | 46,456 |
| Mar 17, 2026 | 26.16 | 26.16 | 25.40 | 26.12 | 26.00 | -1.66% | 40,019 |
| Mar 16, 2026 | 26.84 | 27.13 | 26.29 | 26.56 | 26.44 | -4.08% | 67,958 |
| Mar 13, 2026 | 27.10 | 28.06 | 26.45 | 27.69 | 27.57 | 1.21% | 77,796 |
| Mar 12, 2026 | 26.44 | 27.36 | 25.75 | 27.36 | 27.24 | 5.60% | 127,719 |
| Mar 11, 2026 | 25.62 | 26.35 | 25.01 | 25.91 | 25.79 | 0.27% | 74,040 |
| Mar 10, 2026 | 25.23 | 26.36 | 25.14 | 25.84 | 25.72 | 1.65% | 86,729 |
| Mar 9, 2026 | 26.83 | 27.27 | 25.39 | 25.42 | 25.31 | -0.82% | 191,807 |
| Mar 6, 2026 | 25.71 | 26.02 | 25.14 | 25.63 | 25.52 | 4.02% | 234,634 |
| Mar 5, 2026 | 25.40 | 25.46 | 24.24 | 24.64 | 24.53 | -3.11% | 373,065 |
| Mar 4, 2026 | 26.61 | 26.73 | 25.13 | 25.43 | 25.32 | -5.74% | 219,289 |
| Mar 3, 2026 | 28.50 | 29.24 | 26.61 | 26.98 | 26.86 | 0.30% | 95,244 |
| Mar 2, 2026 | 28.14 | 28.17 | 26.60 | 26.90 | 26.78 | 1.47% | 47,452 |
| Feb 27, 2026 | 27.74 | 28.06 | 26.51 | 26.51 | 26.39 | -1.81% | 48,907 |
| Feb 26, 2026 | 27.50 | 27.83 | 26.86 | 27.00 | 26.88 | -2.49% | 106,591 |
| Feb 25, 2026 | 29.29 | 29.43 | 27.69 | 27.69 | 27.57 | -6.83% | 58,293 |
| Feb 24, 2026 | 31.30 | 31.76 | 29.48 | 29.72 | 29.59 | -5.17% | 78,050 |
| Feb 23, 2026 | 29.10 | 31.69 | 29.10 | 31.34 | 31.20 | 9.66% | 112,863 |
| Feb 20, 2026 | 29.38 | 29.54 | 27.64 | 28.58 | 28.45 | -0.97% | 68,869 |
| Feb 19, 2026 | 28.86 | 29.45 | 28.47 | 28.86 | 28.73 | 1.61% | 45,164 |
| Feb 18, 2026 | 29.82 | 30.03 | 28.10 | 28.40 | 28.28 | -3.59% | 77,401 |
| Feb 17, 2026 | 29.59 | 30.65 | 28.75 | 29.46 | 29.33 | 0.96% | 58,397 |
| Feb 13, 2026 | 29.72 | 30.33 | 28.40 | 29.18 | 29.05 | -2.15% | 166,045 |
| Feb 12, 2026 | 27.29 | 30.23 | 27.29 | 29.82 | 29.69 | 10.32% | 144,299 |
| Feb 11, 2026 | 24.98 | 27.55 | 24.85 | 27.03 | 26.91 | 6.21% | 134,479 |
| Feb 10, 2026 | 25.10 | 25.45 | 24.27 | 25.45 | 25.34 | 0.16% | 36,858 |
| Feb 9, 2026 | 26.44 | 27.00 | 25.21 | 25.41 | 25.30 | -3.09% | 33,172 |
| Feb 6, 2026 | 27.08 | 28.19 | 26.17 | 26.22 | 26.10 | -2.67% | 81,734 |
| Feb 5, 2026 | 26.65 | 27.26 | 25.84 | 26.94 | 26.82 | 6.15% | 151,295 |