DJ Internet Bear -3X Direxion (NY: WEBS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 6.080 | 6.080 | 6.010 | 6.040 | 189,476 | +0.00(+0.00%) |
| Jul 02, 2024 | 6.200 | 6.220 | 6.017 | 6.040 | 214,899 | -0.12(-1.87%) |
| Jul 01, 2024 | 6.180 | 6.390 | 6.146 | 6.155 | 1,004,622 | -0.08(-1.36%) |
| Jun 28, 2024 | 6.140 | 6.245 | 6.020 | 6.240 | 291,458 | +0.12(+1.96%) |
| Jun 27, 2024 | 6.380 | 6.390 | 6.080 | 6.120 | 408,528 | -0.31(-4.82%) |
| Jun 26, 2024 | 6.580 | 6.605 | 6.390 | 6.430 | 262,864 | -0.07(-1.08%) |
| Jun 25, 2024 | 6.690 | 6.690 | 6.500 | 6.500 | 216,829 | -0.23(-3.43%) |
| Jun 24, 2024 | 6.612 | 6.780 | 6.524 | 6.731 | 319,733 | +0.17(+2.56%) |
| Jun 21, 2024 | 6.662 | 6.760 | 6.563 | 6.563 | 426,148 | -0.20(-2.92%) |
| Jun 20, 2024 | 6.829 | 6.874 | 6.730 | 6.760 | 444,611 | -0.09(-1.30%) |
| Jun 18, 2024 | 6.829 | 6.903 | 6.770 | 6.849 | 559,198 | +0.08(+1.17%) |
| Jun 17, 2024 | 6.958 | 7.076 | 6.682 | 6.770 | 830,568 | -0.12(-1.72%) |
| Jun 14, 2024 | 6.977 | 7.007 | 6.879 | 6.889 | 308,974 | -0.03(-0.43%) |
| Jun 13, 2024 | 6.672 | 6.958 | 6.672 | 6.918 | 354,031 | +0.25(+3.70%) |
| Jun 12, 2024 | 6.504 | 6.731 | 6.474 | 6.672 | 336,256 | -0.08(-1.17%) |
| Jun 11, 2024 | 6.820 | 6.963 | 6.750 | 6.750 | 367,623 | -0.06(-0.87%) |
| Jun 10, 2024 | 6.928 | 6.997 | 6.779 | 6.810 | 307,459 | -0.07(-1.00%) |
| Jun 07, 2024 | 6.829 | 6.928 | 6.721 | 6.879 | 391,421 | +0.12(+1.75%) |
| Jun 06, 2024 | 6.928 | 6.943 | 6.721 | 6.760 | 565,989 | -0.24(-3.39%) |
| Jun 05, 2024 | 7.047 | 7.200 | 6.987 | 6.997 | 301,466 | -0.24(-3.27%) |
| Jun 04, 2024 | 7.264 | 7.348 | 7.154 | 7.234 | 259,437 | -0.01(-0.14%) |
| Jun 03, 2024 | 7.165 | 7.481 | 7.106 | 7.244 | 375,137 | -0.07(-0.94%) |
| May 31, 2024 | 7.264 | 7.678 | 7.204 | 7.313 | 1,019,917 | +0.10(+1.37%) |
| May 30, 2024 | 6.889 | 7.283 | 6.889 | 7.214 | 976,763 | +0.60(+9.10%) |
| May 29, 2024 | 6.790 | 6.790 | 6.533 | 6.612 | 328,097 | +0.02(+0.30%) |
| May 28, 2024 | 6.514 | 6.686 | 6.494 | 6.593 | 343,276 | +0.09(+1.37%) |
| May 24, 2024 | 6.553 | 6.593 | 6.388 | 6.504 | 280,768 | -0.03(-0.45%) |
| May 23, 2024 | 6.109 | 6.593 | 6.109 | 6.533 | 614,294 | +0.33(+5.25%) |
| May 22, 2024 | 6.139 | 6.282 | 6.109 | 6.208 | 277,245 | +0.07(+1.13%) |
| May 21, 2024 | 6.109 | 6.199 | 6.094 | 6.139 | 176,753 | +0.10(+1.63%) |
| May 20, 2024 | 6.099 | 6.104 | 6.015 | 6.040 | 249,618 | -0.06(-0.97%) |
| May 17, 2024 | 6.119 | 6.178 | 6.059 | 6.099 | 210,554 | -0.02(-0.32%) |
| May 16, 2024 | 6.040 | 6.129 | 6.025 | 6.119 | 297,363 | +0.07(+1.22%) |
| May 15, 2024 | 6.168 | 6.301 | 6.030 | 6.045 | 555,214 | -0.27(-4.30%) |
| May 14, 2024 | 6.425 | 6.435 | 6.287 | 6.316 | 449,070 | -0.08(-1.23%) |
| May 13, 2024 | 6.484 | 6.513 | 6.390 | 6.395 | 329,730 | -0.07(-1.07%) |
| May 10, 2024 | 6.366 | 6.524 | 6.327 | 6.464 | 251,762 | +0.08(+1.24%) |
| May 09, 2024 | 6.474 | 6.524 | 6.361 | 6.385 | 517,154 | +0.04(+0.62%) |
| May 08, 2024 | 6.425 | 6.454 | 6.286 | 6.346 | 242,750 | +0.08(+1.26%) |
| May 07, 2024 | 6.297 | 6.326 | 6.188 | 6.267 | 389,412 | +0.04(+0.63%) |
| May 06, 2024 | 6.425 | 6.479 | 6.227 | 6.227 | 443,338 | -0.29(-4.39%) |
| May 03, 2024 | 6.395 | 6.632 | 6.366 | 6.514 | 706,784 | -0.09(-1.35%) |
| May 02, 2024 | 6.721 | 6.997 | 6.588 | 6.602 | 1,169,188 | -0.30(-4.29%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: With US markets closed, Asian shares slip and European shares gain
- UK Labour Party sweeps to power in historic election win. But impatient voters mean big challenges
- The Latest | Labour secures big majority to win UK election
- Hurricane Beryl takes aim at the Mexican resort of Tulum as a Category 3 storm
- Afghanistan has been through everything. Now it wants to dust off its postal service and modernize
- US jobs report for June is likely to point to slower but still-solid hiring
- Hurricane Beryl strengthens back into a Category 3 storm as it nears Mexico's Yucatan Peninsula
- New Zealand will radically ease zoning rules to try to relieve its stubborn housing shortage
- A study finds Indonesia's deforested land is often left idle. But some see potential in that
- Parent company of Saks Fifth Avenue to buy Neiman Marcus for $2.65 billion
Most Read
- Ramstad: What Trump's re-election would mean for Minnesota's economy • Business
- Produce farmers lack crop insurance. This flood has exposed the inequity. • Business
- Deals are back for Minnesota car shoppers, but business is still sluggish • Business
- East Coast candy chain expands to Minnesota, taking over Blue Sun Soda Shops • Business
- Target joins Aldi, Whole Foods as stores no longer taking checks • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.