Canada markets closed

Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.70-0.58 (-7.97%)
At close: 04:00PM EDT
6.80 +0.10 (+1.49%)
After hours: 07:48PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20246.756.916.656.706.70529,100
Apr 25, 20247.707.787.237.287.28831,100
Apr 24, 20246.817.136.736.976.97633,000
Apr 23, 20247.187.206.826.906.90497,700
Apr 22, 20247.327.647.187.337.33817,900
Apr 19, 20247.227.637.167.527.521,280,700
Apr 18, 20246.997.136.827.097.09614,200
Apr 17, 20246.807.146.787.057.05695,700
Apr 16, 20246.977.056.776.916.911,004,700
Apr 15, 20246.346.986.336.966.96680,300
Apr 12, 20246.206.496.176.446.44714,900
Apr 11, 20246.196.306.006.046.04531,500
Apr 10, 20246.396.396.226.286.28511,100
Apr 09, 20246.126.306.076.116.11364,200
Apr 08, 20246.166.306.116.216.21468,300
Apr 05, 20246.506.536.136.246.24990,900
Apr 04, 20246.146.586.056.586.58944,300
Apr 03, 20246.446.446.236.306.30446,600
Apr 02, 20246.506.626.366.386.38320,100
Apr 01, 20246.246.316.116.236.23228,400
Mar 28, 20246.206.286.136.276.27246,700
Mar 27, 20246.076.366.036.246.24714,100
Mar 26, 20246.086.186.006.176.17583,700
Mar 25, 20246.216.266.116.176.17389,500
Mar 22, 20246.176.216.096.146.14411,400
Mar 21, 20245.996.155.956.156.15586,900
Mar 20, 20246.476.496.126.146.14829,500
Mar 19, 20246.666.766.496.496.49703,700
Mar 19, 20240.08 Dividend
Mar 18, 20246.606.706.496.586.50559,200
Mar 15, 20246.686.886.646.876.79656,400
Mar 14, 20246.426.656.406.536.45486,900
Mar 13, 20246.566.576.386.486.40398,600
Mar 12, 20246.616.746.456.516.43544,100
Mar 11, 20246.696.806.606.706.62598,800
Mar 08, 20246.436.656.206.566.48510,900
Mar 07, 20246.656.786.466.546.46342,900
Mar 06, 20246.626.876.566.786.70698,100
Mar 05, 20246.636.996.626.906.82583,200
Mar 04, 20246.326.506.326.456.37486,100
Mar 01, 20246.516.536.286.336.25564,900
Feb 29, 20246.676.786.516.546.46471,100
Feb 28, 20246.746.786.606.716.63421,300
Feb 27, 20246.726.766.606.646.56374,700
Feb 26, 20246.746.806.666.806.72569,600
Feb 23, 20246.666.806.546.736.65461,100
Feb 22, 20246.876.996.736.796.71752,600
Feb 21, 20247.357.517.307.327.23686,100
Feb 20, 20247.057.346.997.167.07607,600
Feb 16, 20246.666.956.666.886.80599,200
Feb 15, 20246.576.696.466.476.39600,200
Feb 14, 20246.746.836.506.536.45688,600
Feb 13, 20247.077.166.736.916.831,159,700
Feb 12, 20246.446.516.306.496.41728,100
Feb 09, 20246.556.646.366.446.361,041,800
Feb 08, 20246.886.936.696.756.67611,300
Feb 07, 20247.007.076.846.916.83439,600
Feb 06, 20246.977.216.937.026.93687,200
Feb 05, 20246.937.216.867.086.991,433,500
Feb 02, 20247.127.356.776.846.761,367,100
Feb 01, 20247.667.757.507.577.48741,000
Jan 31, 20247.567.867.387.857.751,919,800
Jan 30, 20247.037.226.997.197.10676,200
Jan 29, 20247.397.406.956.966.88497,500
Jan 26, 20247.497.547.287.427.33596,000
Jan 25, 20247.437.647.347.487.39344,900
Jan 24, 20247.317.617.277.617.52499,600
Jan 23, 20247.667.807.617.687.59179,900
Jan 22, 20247.617.787.467.737.64918,800
Jan 19, 20248.108.247.867.887.78844,500
Jan 18, 20248.418.578.278.318.21759,100
Jan 17, 20248.779.138.618.648.53566,100
Jan 16, 20248.488.668.388.558.45375,600
Jan 12, 20248.218.328.068.318.21294,100
Jan 11, 20248.258.628.118.258.15677,800
Jan 10, 20248.528.598.248.368.26460,700
Jan 09, 20248.858.858.468.578.47238,100
Jan 08, 20249.359.358.748.748.63721,900
Jan 05, 20249.689.709.289.509.38461,400
Jan 04, 20249.639.779.409.619.49632,300
Jan 03, 20249.459.529.279.529.40629,500
Jan 02, 20248.809.288.779.139.02512,500
Dec 29, 20238.348.608.268.528.42484,000
Dec 28, 20238.298.358.218.278.17489,300
Dec 27, 20238.288.388.178.308.20214,000
Dec 26, 20238.338.388.248.288.18154,000
Dec 22, 20238.278.488.198.358.25730,600
Dec 21, 20238.508.618.338.358.25817,900
Dec 21, 20230.17 Dividend
Dec 20, 20238.598.938.358.898.611,273,400
Dec 19, 20238.688.688.508.558.28263,900
Dec 18, 20239.079.108.678.798.52508,800
Dec 15, 20239.269.359.059.128.84165,300
Dec 14, 20239.219.579.059.278.98727,400
Dec 13, 20239.9910.199.479.509.21413,600
Dec 12, 202310.3010.4410.0510.059.74265,300
Dec 11, 202310.4110.5210.1710.209.89272,600
Dec 08, 202310.8010.8510.3210.4010.08203,800
Dec 07, 202310.7910.8710.5010.6210.29177,200
Dec 06, 202310.6611.0310.5111.0210.68267,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...