DJ Internet Bear -3X Direxion (NY: WEBS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 25, 2024 | 7.200 | 7.585 | 6.860 | 7.320 | 432,913 | +0.05(+0.69%) |
| Jul 24, 2024 | 6.890 | 7.282 | 6.850 | 7.270 | 339,880 | +0.67(+10.15%) |
| Jul 23, 2024 | 6.590 | 6.620 | 6.420 | 6.600 | 256,953 | -0.05(-0.75%) |
| Jul 22, 2024 | 6.670 | 6.770 | 6.560 | 6.650 | 357,437 | -0.22(-3.20%) |
| Jul 19, 2024 | 6.860 | 6.923 | 6.740 | 6.870 | 276,758 | +0.01(+0.15%) |
| Jul 18, 2024 | 6.500 | 6.920 | 6.480 | 6.860 | 463,420 | +0.23(+3.47%) |
| Jul 17, 2024 | 6.400 | 6.649 | 6.355 | 6.630 | 654,737 | +0.49(+7.98%) |
| Jul 16, 2024 | 6.120 | 6.220 | 6.050 | 6.140 | 372,274 | -0.10(-1.60%) |
| Jul 15, 2024 | 6.250 | 6.340 | 6.100 | 6.240 | 266,349 | -0.07(-1.11%) |
| Jul 12, 2024 | 6.380 | 6.417 | 6.165 | 6.310 | 375,352 | -0.03(-0.47%) |
| Jul 11, 2024 | 6.090 | 6.405 | 5.985 | 6.340 | 464,779 | +0.24(+3.93%) |
| Jul 10, 2024 | 6.010 | 6.250 | 6.005 | 6.100 | 404,341 | +0.07(+1.16%) |
| Jul 09, 2024 | 5.850 | 6.040 | 5.840 | 6.030 | 280,781 | +0.12(+2.03%) |
| Jul 08, 2024 | 5.790 | 5.930 | 5.790 | 5.910 | 226,666 | +0.12(+2.16%) |
| Jul 05, 2024 | 6.030 | 6.050 | 5.763 | 5.785 | 241,857 | -0.25(-4.22%) |
| 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 | 6.613 | 6.780 | 6.524 | 6.731 | 319,722 | +0.17(+2.56%) |
| Jun 21, 2024 | 6.662 | 6.761 | 6.563 | 6.563 | 426,132 | -0.20(-2.92%) |
| Jun 20, 2024 | 6.830 | 6.874 | 6.730 | 6.761 | 444,595 | -0.09(-1.30%) |
| Jun 18, 2024 | 6.830 | 6.904 | 6.770 | 6.849 | 559,178 | +0.08(+1.17%) |
| Jun 17, 2024 | 6.958 | 7.076 | 6.682 | 6.770 | 830,538 | -0.12(-1.72%) |
| Jun 14, 2024 | 6.978 | 7.007 | 6.879 | 6.889 | 308,963 | -0.03(-0.43%) |
| Jun 13, 2024 | 6.672 | 6.958 | 6.672 | 6.919 | 354,018 | +0.25(+3.70%) |
| Jun 12, 2024 | 6.504 | 6.731 | 6.474 | 6.672 | 336,244 | -0.08(-1.17%) |
| Jun 11, 2024 | 6.820 | 6.963 | 6.751 | 6.751 | 367,610 | -0.06(-0.87%) |
| Jun 10, 2024 | 6.928 | 6.997 | 6.779 | 6.810 | 307,448 | -0.07(-1.00%) |
| Jun 07, 2024 | 6.830 | 6.928 | 6.721 | 6.879 | 391,407 | +0.12(+1.75%) |
| Jun 06, 2024 | 6.928 | 6.943 | 6.721 | 6.761 | 565,968 | -0.24(-3.39%) |
| Jun 05, 2024 | 7.047 | 7.200 | 6.988 | 6.997 | 301,455 | -0.24(-3.27%) |
| Jun 04, 2024 | 7.264 | 7.348 | 7.154 | 7.234 | 259,428 | -0.01(-0.14%) |
| Jun 03, 2024 | 7.165 | 7.481 | 7.106 | 7.244 | 375,124 | -0.07(-0.94%) |
| May 31, 2024 | 7.264 | 7.678 | 7.205 | 7.313 | 1,019,881 | +0.10(+1.37%) |
| May 30, 2024 | 6.889 | 7.284 | 6.889 | 7.215 | 976,728 | +0.60(+9.10%) |
| May 29, 2024 | 6.790 | 6.790 | 6.534 | 6.613 | 328,085 | +0.02(+0.30%) |
| May 28, 2024 | 6.514 | 6.687 | 6.494 | 6.593 | 343,264 | +0.09(+1.37%) |
| May 24, 2024 | 6.553 | 6.593 | 6.389 | 6.504 | 280,758 | -0.03(-0.45%) |
| May 23, 2024 | 6.109 | 6.593 | 6.109 | 6.534 | 614,272 | +0.33(+5.25%) |
| May 22, 2024 | 6.139 | 6.282 | 6.109 | 6.208 | 277,235 | +0.07(+1.13%) |
| May 21, 2024 | 6.109 | 6.200 | 6.094 | 6.139 | 176,747 | +0.10(+1.63%) |
| May 20, 2024 | 6.099 | 6.104 | 6.015 | 6.040 | 249,609 | -0.06(-0.97%) |
| May 17, 2024 | 6.119 | 6.178 | 6.059 | 6.099 | 210,546 | -0.02(-0.32%) |
| May 16, 2024 | 6.040 | 6.129 | 6.025 | 6.119 | 297,352 | +0.07(+1.22%) |
| May 15, 2024 | 6.168 | 6.302 | 6.030 | 6.045 | 555,194 | -0.27(-4.30%) |
| May 14, 2024 | 6.425 | 6.435 | 6.287 | 6.316 | 449,054 | -0.08(-1.23%) |
| May 13, 2024 | 6.484 | 6.513 | 6.391 | 6.395 | 329,718 | -0.07(-1.07%) |
| May 10, 2024 | 6.366 | 6.524 | 6.327 | 6.465 | 251,753 | +0.08(+1.24%) |
| May 09, 2024 | 6.474 | 6.524 | 6.361 | 6.386 | 517,135 | +0.04(+0.62%) |
| May 08, 2024 | 6.425 | 6.455 | 6.287 | 6.346 | 242,741 | +0.08(+1.26%) |
| May 07, 2024 | 6.297 | 6.326 | 6.188 | 6.267 | 389,398 | +0.04(+0.63%) |
| May 06, 2024 | 6.425 | 6.479 | 6.228 | 6.228 | 443,322 | -0.29(-4.39%) |
| May 03, 2024 | 6.395 | 6.632 | 6.366 | 6.514 | 706,759 | -0.09(-1.35%) |
| May 02, 2024 | 6.721 | 6.997 | 6.588 | 6.603 | 1,169,147 | -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: Asian shares mostly advance after Wall St comeback from worst loss since 2022
- Sri Lanka will hold presidential election on Sept. 21, its first since declaring bankruptcy in 2022
- Video game performers will go on strike over artificial intelligence concerns
- Greece signs deal to buy 20 US-made F-35 jets in major military overhaul
- North Korean charged in cyberattacks on US hospitals, NASA and military bases
- Uber and Lyft drivers remain independent contractors in California Supreme Court ruling
- Monsanto agrees to $160 million settlement with Seattle over pollution in the Duwamish River
- Norfolk Southern results complicated by derailment insurance payments, proxy fight and productivity
- Spicy dispute over the origins of Flamin' Hot Cheetos winds up in court
- Workers link US, Canadian sides of new Gordie Howe International Bridge over Detroit River
Most Read
- July 4th was a COVID spreader in Minnesota, though illnesses far below pandemic peaks • Business
- A dozen years in the making, North Loop Green could be model for declining downtowns • Business
- HealthPartners leaving United's Medicare Advantage network • Business
- Code42, a Twin Cities tech darling, acquired by Massachusetts-based cyber firm • Business
- Minnesota State Fair will prohibit nursing dairy cows at Miracle of Birth over bird flu risk • 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.