Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

36.55 -0.30 (-0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 36.85 36.85 36.27 36.55 12,655 -0.30(-0.81%)
Nov 27, 2024 36.20 37.58 36.16 36.85 100,184 +1.02(+2.85%)
Nov 26, 2024 36.43 36.43 35.61 35.83 150,322 -0.76(-2.08%)
Nov 25, 2024 36.09 37.01 35.61 36.59 73,314 -0.51(-1.37%)
Nov 22, 2024 37.84 37.84 36.95 37.10 43,580 -1.05(-2.75%)
Nov 21, 2024 38.96 39.67 37.84 38.15 54,170 -1.92(-4.79%)
Nov 20, 2024 40.02 41.45 39.99 40.07 39,265 -0.30(-0.74%)
Nov 19, 2024 42.60 42.78 40.30 40.37 38,715 -1.38(-3.31%)
Nov 18, 2024 41.85 42.24 41.26 41.75 33,651 -0.34(-0.81%)
Nov 15, 2024 40.54 42.53 40.54 42.09 168,898 +2.80(+7.13%)
Nov 14, 2024 38.20 39.30 38.11 39.29 53,267 +1.36(+3.59%)
Nov 13, 2024 38.38 38.38 37.18 37.93 49,269 -0.42(-1.10%)
Nov 12, 2024 38.97 38.97 37.92 38.35 76,751 -0.29(-0.75%)
Nov 11, 2024 40.28 40.28 38.58 38.64 63,771 -2.10(-5.17%)
Nov 08, 2024 40.87 41.25 40.70 40.74 46,117 +0.95(+2.40%)
Nov 07, 2024 41.48 41.48 39.37 39.79 77,341 -2.19(-5.22%)
Nov 06, 2024 43.57 44.02 41.91 41.98 32,277 -4.09(-8.88%)
Nov 05, 2024 47.39 47.39 46.02 46.07 70,879 -1.94(-4.04%)
Nov 04, 2024 47.98 48.75 47.46 48.01 85,636 +43.22(+902.30%)
Nov 01, 2024 4.830 4.870 4.683 4.790 716,043 -0.14(-2.84%)
Oct 31, 2024 4.800 4.946 4.720 4.930 887,134 +0.12(+2.49%)
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%)
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.