Skip to main content

Dow Jones Internet Bear -3X ETF Direxion (NY: WEBS )

4.750 -0.060 (-1.25%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.700 4.810 4.650 4.810 782,628 +0.00(+0.00%)
Oct 29, 2024 5.000 5.030 4.780 4.810 450,834 -0.17(-3.41%)
Oct 28, 2024 4.880 4.995 4.880 4.980 284,913 -0.05(-0.99%)
Oct 25, 2024 5.000 5.065 4.899 5.030 357,098 -0.07(-1.37%)
Oct 24, 2024 5.090 5.175 5.072 5.100 368,688 -0.09(-1.73%)
Oct 23, 2024 5.000 5.250 4.955 5.190 665,719 +0.25(+5.06%)
Oct 22, 2024 4.990 5.015 4.905 4.940 197,138 +0.03(+0.61%)
Oct 21, 2024 4.950 5.030 4.900 4.910 222,966 +0.01(+0.20%)
Oct 18, 2024 4.950 4.970 4.880 4.900 210,060 -0.17(-3.35%)
Oct 17, 2024 4.950 5.115 4.940 5.070 343,065 +0.04(+0.80%)
Oct 16, 2024 5.080 5.140 5.030 5.030 169,335 -0.02(-0.49%)
Oct 15, 2024 4.950 5.135 4.950 5.055 225,775 +0.09(+1.92%)
Oct 14, 2024 4.900 4.980 4.865 4.960 198,380 +0.00(+0.00%)
Oct 11, 2024 5.050 5.050 4.905 4.960 321,520 -0.08(-1.59%)
Oct 10, 2024 5.170 5.170 5.005 5.040 273,062 -0.06(-1.18%)
Oct 09, 2024 5.250 5.250 5.070 5.100 333,431 -0.13(-2.49%)
Oct 08, 2024 5.390 5.400 5.210 5.230 403,597 -0.23(-4.21%)
Oct 07, 2024 5.260 5.480 5.260 5.460 553,394 +0.25(+4.80%)
Oct 04, 2024 5.360 5.450 5.210 5.210 804,262 -0.34(-6.13%)
Oct 03, 2024 5.650 5.680 5.525 5.550 476,387 +0.02(+0.36%)
Oct 02, 2024 5.610 5.665 5.500 5.530 418,213 -0.04(-0.72%)
Oct 01, 2024 5.430 5.712 5.400 5.570 613,666 +0.11(+2.01%)
Sep 30, 2024 5.510 5.610 5.455 5.460 293,862 -0.03(-0.55%)
Sep 27, 2024 5.410 5.518 5.390 5.490 327,959 +0.05(+0.92%)
Sep 26, 2024 5.240 5.525 5.240 5.440 339,356 +0.01(+0.18%)
Sep 25, 2024 5.430 5.440 5.334 5.430 459,856 +0.03(+0.56%)
Sep 24, 2024 5.490 5.620 5.400 5.400 255,391 -0.16(-2.88%)
Sep 23, 2024 5.550 5.580 5.481 5.560 274,096 -0.04(-0.71%)
Sep 20, 2024 5.688 5.783 5.580 5.599 363,346 -0.03(-0.61%)
Sep 19, 2024 5.738 5.802 5.571 5.634 415,083 -0.50(-8.13%)
Sep 18, 2024 6.143 6.222 5.935 6.133 391,928 +0.00(+0.00%)
Sep 17, 2024 6.074 6.202 5.975 6.133 230,128 -0.07(-1.11%)
Sep 16, 2024 6.340 6.390 6.182 6.202 319,455 -0.11(-1.72%)
Sep 13, 2024 6.350 6.370 6.204 6.311 366,197 -0.06(-0.93%)
Sep 12, 2024 6.508 6.577 6.345 6.370 232,997 -0.25(-3.73%)
Sep 11, 2024 6.933 7.249 6.587 6.617 375,511 -0.32(-4.56%)
Sep 10, 2024 6.923 7.189 6.834 6.933 248,108 -0.07(-0.99%)
Sep 09, 2024 6.972 7.125 6.859 7.002 237,886 -0.18(-2.48%)
Sep 06, 2024 6.656 7.259 6.597 7.180 501,125 +0.47(+7.07%)
Sep 05, 2024 6.775 6.834 6.587 6.706 236,203 -0.05(-0.73%)
Sep 04, 2024 6.834 6.865 6.582 6.755 283,913 +0.05(+0.74%)
Sep 03, 2024 6.320 6.790 6.260 6.706 339,221 +0.47(+7.61%)
Aug 30, 2024 6.222 6.439 6.212 6.232 151,006 -0.12(-1.87%)
Aug 29, 2024 6.301 6.403 6.103 6.350 399,458 -0.18(-2.72%)
Aug 28, 2024 6.350 6.656 6.311 6.528 261,510 +0.25(+3.93%)
Aug 27, 2024 6.370 6.390 6.162 6.281 156,410 +0.02(+0.32%)
Aug 26, 2024 6.182 6.330 6.123 6.261 157,516 +0.08(+1.28%)
Aug 23, 2024 6.212 6.351 6.138 6.182 152,407 -0.26(-3.99%)
Aug 22, 2024 6.182 6.454 6.124 6.439 238,081 +0.25(+4.07%)
Aug 21, 2024 6.370 6.370 6.182 6.187 155,853 -0.16(-2.57%)
Aug 20, 2024 6.340 6.414 6.251 6.350 140,754 +0.00(+0.00%)
Aug 19, 2024 6.528 6.587 6.345 6.350 170,721 -0.25(-3.74%)
Aug 16, 2024 6.666 6.696 6.518 6.597 189,891 -0.01(-0.15%)
Aug 15, 2024 6.804 6.804 6.599 6.607 258,361 -0.51(-7.21%)
Aug 14, 2024 7.081 7.249 6.987 7.120 366,232 +0.03(+0.42%)
Aug 13, 2024 7.525 7.525 7.086 7.091 458,892 -0.53(-6.99%)
Aug 12, 2024 7.466 7.703 7.466 7.624 863,396 +0.13(+1.71%)
Aug 09, 2024 7.752 7.752 7.481 7.496 640,821 -0.16(-2.06%)
Aug 08, 2024 8.019 8.167 7.634 7.654 562,666 -0.73(-8.72%)
Aug 07, 2024 7.901 8.399 7.634 8.384 756,069 +0.26(+3.16%)
Aug 06, 2024 8.236 8.444 7.777 8.128 1,133,337 -0.34(-3.97%)
Aug 05, 2024 9.194 9.244 8.177 8.463 1,523,815 +0.62(+7.93%)
Aug 02, 2024 7.683 8.069 7.624 7.841 967,781 +0.84(+11.99%)
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.