Canada markets open in 9 hours 7 minutes

Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.17+0.76 (+4.37%)
At close: 04:00PM EDT
18.16 -0.01 (-0.06%)
After hours: 07:50PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202417.6818.2117.5518.1718.17470,900
May 03, 202417.7417.8317.1517.4117.41450,000
May 02, 202416.8617.2316.2817.1817.18771,500
May 01, 202416.3117.5816.1516.5016.50881,800
Apr 30, 202416.8117.0415.9816.0416.04608,200
Apr 29, 202417.2717.5316.7316.9916.99920,500
Apr 26, 202417.1517.3716.7917.2617.26479,900
Apr 25, 202415.0516.1014.8316.0416.04813,300
Apr 24, 202417.1017.3116.3416.7116.71491,800
Apr 23, 202416.2917.0616.2516.9016.90587,400
Apr 22, 202415.9816.2515.3015.9615.96622,600
Apr 19, 202416.2716.3815.3115.5715.57583,100
Apr 18, 202416.7817.1816.4716.6016.60470,600
Apr 17, 202417.2517.3016.3916.6616.66307,500
Apr 16, 202416.7717.3216.6416.9816.98532,700
Apr 15, 202418.6218.6216.8016.9116.91954,000
Apr 12, 202419.0619.2018.1718.3718.37665,800
Apr 11, 202419.2019.7518.8419.6519.65533,200
Apr 10, 202418.5419.0518.5318.9418.94571,200
Apr 09, 202419.3919.5218.8419.4319.43446,600
Apr 08, 202419.2419.4418.8719.1319.13245,300
Apr 05, 202418.3019.3418.2019.1119.11759,000
Apr 04, 202419.3519.7018.1118.1718.17954,000
Apr 03, 202418.5019.1218.5018.9718.97476,000
Apr 02, 202418.2518.7417.9618.7218.72528,900
Apr 01, 202419.0819.5118.8919.1519.15318,500
Mar 28, 202419.2019.4519.0019.0119.01452,700
Mar 27, 202419.6619.7618.7219.1519.151,008,200
Mar 26, 202419.5019.8219.2619.3219.32302,400
Mar 25, 202419.1519.4819.0119.3219.32271,400
Mar 22, 202419.3819.5619.1719.4119.41491,500
Mar 21, 202419.8019.9719.3719.3719.37847,200
Mar 20, 202418.4219.4118.3919.2819.281,272,000
Mar 19, 202417.9218.3717.6018.3518.351,048,600
Mar 18, 202418.2218.5818.0218.3518.35972,800
Mar 15, 202418.1018.2617.5717.6317.63892,000
Mar 14, 202418.8518.9218.1918.5418.54515,600
Mar 13, 202418.4618.9818.4118.6918.69370,300
Mar 12, 202418.2818.7717.9718.6318.63547,900
Mar 11, 202418.1318.3517.7918.1218.12490,900
Mar 08, 202418.7519.4718.1818.4418.44798,400
Mar 07, 202418.2218.7017.8818.5418.54837,200
Mar 06, 202418.2818.4517.6517.9117.91720,700
Mar 05, 202418.3418.3617.3117.6217.62878,800
Mar 04, 202419.2519.2518.7418.9218.92642,400
Mar 01, 202418.6919.3918.6319.2519.25627,800
Feb 29, 202418.2718.7118.0118.6118.61888,000
Feb 28, 202418.0918.4617.9818.2218.22426,400
Feb 27, 202418.0918.4618.0418.3818.38623,900
Feb 26, 202418.0318.3317.9217.9517.95514,000
Feb 23, 202418.3118.5917.9318.1618.16676,000
Feb 22, 202417.7518.0617.4617.9617.96950,300
Feb 21, 202416.6116.7716.2616.7416.74590,100
Feb 20, 202417.3517.5816.6517.1217.12822,600
Feb 16, 202418.3918.4317.6217.8817.881,112,900
Feb 15, 202418.7419.0618.3919.0319.031,137,000
Feb 14, 202418.3218.9218.0518.8818.88857,600
Feb 13, 202417.4318.4217.0817.8817.881,250,400
Feb 12, 202419.2519.7019.0319.1219.12992,700
Feb 09, 202418.9119.4518.6919.2219.22934,900
Feb 08, 202417.9718.5417.9218.4118.41554,100
Feb 07, 202417.7318.1417.5718.0018.00610,800
Feb 06, 202417.8217.9417.2417.6917.69539,400
Feb 05, 202417.9818.1617.1917.6017.60885,800
Feb 02, 202417.5418.3417.0718.1718.171,644,300
Feb 01, 202416.3716.7116.1916.6216.62837,500
Jan 31, 202416.7017.1415.9416.0316.031,719,100
Jan 30, 202418.0218.1217.5117.6017.60909,900
Jan 29, 202417.1518.2217.1518.2018.201,030,100
Jan 26, 202416.9617.4716.8417.1417.14614,300
Jan 25, 202417.0317.2816.6217.0017.00787,300
Jan 24, 202417.2917.4116.6816.7216.721,201,500
Jan 23, 202416.6016.7016.2716.5716.57538,000
Jan 22, 202416.6617.0016.3216.4016.401,148,500
Jan 19, 202415.6516.1515.4416.1316.131,123,800
Jan 18, 202415.1215.3814.8715.3215.321,439,900
Jan 17, 202414.5314.7913.8914.7814.78961,300
Jan 16, 202415.0315.2514.6814.9214.92791,100
Jan 12, 202415.5115.8315.3315.3715.37525,300
Jan 11, 202415.4615.7114.7515.4815.48910,900
Jan 10, 202414.9615.4514.8515.2415.24610,800
Jan 09, 202414.4215.0614.4214.8814.88701,300
Jan 08, 202413.7214.5913.7114.5914.59831,700
Jan 05, 202413.2113.8113.2013.5313.53529,600
Jan 04, 202413.3213.6413.1413.3313.33478,200
Jan 03, 202413.5813.8613.4413.4913.49847,200
Jan 02, 202414.6714.6813.8114.1014.101,018,200
Dec 29, 202315.5315.6515.0015.1615.16575,900
Dec 28, 202315.5915.7415.4715.6115.61434,100
Dec 27, 202315.6515.7915.4015.5715.57390,000
Dec 26, 202315.5115.6515.3915.5815.58523,800
Dec 22, 202315.5915.7415.2015.4715.47705,000
Dec 21, 202315.2615.4815.0015.4715.47803,200
Dec 20, 202315.3715.8014.7414.8014.801,082,700
Dec 19, 202315.2415.5215.2115.4715.47596,500
Dec 18, 202314.5715.2114.5615.0415.04849,800
Dec 15, 202314.2814.6114.1314.5014.50545,100
Dec 14, 202314.3414.5913.7914.2714.27959,000
Dec 13, 202313.3213.9513.0113.9113.911,186,900
Dec 12, 202312.8713.2012.6913.1813.18500,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...