Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS) Historical Stock Data
6.30 ↓0.01 (-0.24%)
As of May 7, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, WEBS is up 0.56% a day on average. There have been 15 days where Direxion Daily Dow Jones Internet Bear 3X Shares closed green and 15 days where WEBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.51 | 6.31 | ↓$0.20 (-3.07%) | 6.31 | 6.57 | 435.26K |
| 2024-05-03 | 6.48 | 6.60 | ↑$0.12 (1.85%) | 6.45 | 6.72 | 697.53K |
| 2024-05-02 | 6.81 | 6.69 | ↓$0.12 (-1.76%) | 6.68 | 7.09 | 1.15M |
| 2024-05-01 | 7.07 | 6.99 | ↓$0.08 (-1.13%) | 6.49 | 7.15 | 1.23M |
| 2024-04-30 | 6.91 | 7.18 | ↑$0.27 (3.91%) | 6.78 | 7.22 | 0.92M |
| 2024-04-29 | 6.68 | 6.83 | ↑$0.15 (2.25%) | 6.61 | 6.92 | 807K |
| 2024-04-26 | 6.75 | 6.70 | ↓$0.05 (-0.74%) | 6.65 | 6.91 | 528.98K |
| 2024-04-25 | 7.70 | 7.28 | ↓$0.42 (-5.45%) | 7.23 | 7.78 | 819.65K |
| 2024-04-24 | 6.81 | 6.98 | ↑$0.17 (2.42%) | 6.73 | 7.13 | 631.13K |
| 2024-04-23 | 7.18 | 6.90 | ↓$0.28 (-3.90%) | 6.82 | 7.20 | 492.51K |
| 2024-04-22 | 7.32 | 7.33 | ↑$0.01 (0.14%) | 7.19 | 7.65 | 817.43K |
| 2024-04-19 | 7.22 | 7.52 | ↑$0.30 (4.16%) | 7.16 | 7.63 | 1.28M |
| 2024-04-18 | 6.99 | 7.09 | ↑$0.10 (1.43%) | 6.82 | 7.13 | 610.52K |
| 2024-04-17 | 6.80 | 7.05 | ↑$0.25 (3.68%) | 6.79 | 7.14 | 694.19K |
| 2024-04-16 | 6.97 | 6.91 | ↓$0.06 (-0.86%) | 6.77 | 7.05 | 1M |
| 2024-04-15 | 6.34 | 6.96 | ↑$0.62 (9.78%) | 6.33 | 6.98 | 677.38K |
| 2024-04-12 | 6.20 | 6.44 | ↑$0.24 (3.87%) | 6.17 | 6.49 | 714.26K |
| 2024-04-11 | 6.19 | 6.04 | ↓$0.15 (-2.42%) | 6.00 | 6.30 | 529.99K |
| 2024-04-10 | 6.39 | 6.28 | ↓$0.11 (-1.72%) | 6.22 | 6.39 | 510.40K |
| 2024-04-09 | 6.12 | 6.11 | ↓$0.01 (-0.16%) | 6.07 | 6.30 | 355.97K |
| 2024-04-08 | 6.16 | 6.21 | ↑$0.05 (0.81%) | 6.11 | 6.30 | 466.39K |
| 2024-04-05 | 6.50 | 6.24 | ↓$0.26 (-4.00%) | 6.13 | 6.53 | 0.99M |
| 2024-04-04 | 6.14 | 6.58 | ↑$0.44 (7.17%) | 6.05 | 6.58 | 0.94M |
| 2024-04-03 | 6.44 | 6.30 | ↓$0.14 (-2.17%) | 6.23 | 6.44 | 446.62K |
| 2024-04-02 | 6.50 | 6.38 | ↓$0.12 (-1.85%) | 6.36 | 6.62 | 320.12K |
| 2024-04-01 | 6.24 | 6.23 | ↓$0.01 (-0.16%) | 6.11 | 6.31 | 226.92K |
| 2024-03-28 | 6.20 | 6.27 | ↑$0.07 (1.13%) | 6.15 | 6.28 | 246.71K |
| 2024-03-27 | 6.07 | 6.24 | ↑$0.17 (2.80%) | 6.03 | 6.37 | 714.11K |
| 2024-03-26 | 6.08 | 6.17 | ↑$0.09 (1.48%) | 6.00 | 6.18 | 583.70K |
| 2024-03-25 | 6.21 | 6.17 | ↓$0.04 (-0.64%) | 6.12 | 6.26 | 389.22K |
Create an account or log in to view more rows.
$WEBS nice gap
$WEBS just waiting ….
$WEBS just fucking go already jeesh
$WEBS who here can't stand the CEO?
$WEBS we all speculate but nobody knows what going to happen.
$WEBS Mindset is key
$WEBS buy the dip…smfh
$WEBS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$WEBS I think I like this stock more everyday
$WEBS what calls are you guys jacked to the tits on?