Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
30.32
+0.34 (1.13%)
Aug 15, 2025, 4:00 PM - Market closed
WEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.96 | 30.59 | 29.60 | 30.32 | 30.32 | 1.13% | 132,097 |
| Aug 14, 2025 | 29.69 | 30.37 | 29.63 | 29.98 | 29.98 | -0.50% | 64,501 |
| Aug 13, 2025 | 30.51 | 30.57 | 29.86 | 30.13 | 30.13 | 0.07% | 206,039 |
| Aug 12, 2025 | 29.58 | 30.18 | 29.14 | 30.11 | 30.11 | 3.26% | 142,590 |
| Aug 11, 2025 | 29.73 | 30.00 | 28.97 | 29.16 | 29.16 | -2.47% | 127,380 |
| Aug 8, 2025 | 30.36 | 30.42 | 29.55 | 29.90 | 29.90 | -0.93% | 108,672 |
| Aug 7, 2025 | 31.66 | 32.00 | 29.30 | 30.18 | 30.18 | -2.42% | 255,084 |
| Aug 6, 2025 | 29.53 | 30.98 | 29.40 | 30.93 | 30.93 | 7.66% | 157,665 |
| Aug 5, 2025 | 29.83 | 30.03 | 28.62 | 28.73 | 28.73 | -3.07% | 147,221 |
| Aug 4, 2025 | 28.78 | 29.64 | 28.73 | 29.64 | 29.64 | 5.63% | 198,124 |
| Aug 1, 2025 | 29.26 | 29.26 | 27.70 | 28.06 | 28.06 | -9.86% | 334,013 |
| Jul 31, 2025 | 32.30 | 32.43 | 31.00 | 31.13 | 31.13 | 3.22% | 377,475 |
| Jul 30, 2025 | 30.17 | 30.60 | 29.75 | 30.16 | 30.16 | 0.53% | 205,525 |
| Jul 29, 2025 | 30.89 | 31.00 | 29.79 | 30.00 | 30.00 | -2.76% | 132,978 |
| Jul 28, 2025 | 31.04 | 31.16 | 30.47 | 30.85 | 30.85 | 0.16% | 150,105 |
| Jul 25, 2025 | 30.50 | 31.05 | 30.34 | 30.80 | 30.80 | 1.75% | 134,923 |
| Jul 24, 2025 | 30.52 | 30.68 | 30.07 | 30.27 | 30.27 | 0.93% | 117,149 |
| Jul 23, 2025 | 29.90 | 30.08 | 29.53 | 29.99 | 29.99 | 1.11% | 116,470 |
| Jul 22, 2025 | 30.17 | 30.17 | 29.13 | 29.66 | 29.66 | -1.63% | 117,305 |
| Jul 21, 2025 | 29.60 | 30.39 | 29.53 | 30.15 | 30.15 | 2.20% | 157,326 |
| Jul 18, 2025 | 29.50 | 29.50 | 28.74 | 29.50 | 29.50 | 0.79% | 98,241 |
| Jul 17, 2025 | 28.64 | 29.40 | 28.64 | 29.27 | 29.27 | 2.31% | 158,908 |
| Jul 16, 2025 | 28.71 | 28.75 | 27.89 | 28.61 | 28.61 | - | 83,321 |
| Jul 15, 2025 | 29.21 | 29.22 | 28.56 | 28.61 | 28.61 | -1.34% | 182,931 |
| Jul 14, 2025 | 28.12 | 29.29 | 28.12 | 29.00 | 29.00 | 3.06% | 202,005 |
| Jul 11, 2025 | 28.56 | 28.71 | 28.12 | 28.14 | 28.14 | -2.19% | 145,118 |
| Jul 10, 2025 | 29.76 | 29.89 | 28.38 | 28.77 | 28.77 | -4.04% | 183,199 |
| Jul 9, 2025 | 29.67 | 30.10 | 29.46 | 29.98 | 29.98 | 2.60% | 205,105 |
| Jul 8, 2025 | 30.00 | 30.00 | 28.87 | 29.22 | 29.22 | -2.14% | 116,844 |
| Jul 7, 2025 | 29.58 | 30.04 | 29.40 | 29.86 | 29.86 | -0.07% | 226,501 |
| Jul 3, 2025 | 29.48 | 30.13 | 29.45 | 29.88 | 29.88 | 3.39% | 221,928 |
| Jul 2, 2025 | 28.68 | 28.93 | 28.29 | 28.90 | 28.90 | - | 190,196 |
| Jul 1, 2025 | 29.76 | 29.91 | 28.26 | 28.90 | 28.90 | -3.54% | 241,805 |
| Jun 30, 2025 | 30.03 | 30.20 | 29.64 | 29.96 | 29.96 | 1.90% | 405,668 |
| Jun 27, 2025 | 28.60 | 29.46 | 28.37 | 29.40 | 29.40 | 3.41% | 335,832 |
| Jun 26, 2025 | 27.60 | 28.52 | 27.18 | 28.43 | 28.43 | 4.52% | 147,378 |
| Jun 25, 2025 | 27.80 | 28.00 | 27.03 | 27.20 | 27.20 | -0.73% | 117,824 |
| Jun 24, 2025 | 26.95 | 27.62 | 26.72 | 27.40 | 27.40 | 5.14% | 158,744 |
| Jun 23, 2025 | 25.30 | 26.12 | 24.59 | 26.06 | 26.02 | 3.00% | 194,072 |
| Jun 20, 2025 | 26.41 | 26.60 | 25.11 | 25.30 | 25.26 | -2.09% | 160,310 |
| Jun 18, 2025 | 26.20 | 26.55 | 25.84 | 25.84 | 25.80 | -1.22% | 751,797 |
| Jun 17, 2025 | 26.11 | 26.77 | 25.99 | 26.16 | 26.12 | -1.99% | 168,307 |
| Jun 16, 2025 | 26.11 | 26.70 | 25.95 | 26.69 | 26.65 | 4.71% | 210,484 |
| Jun 13, 2025 | 25.55 | 26.33 | 25.25 | 25.49 | 25.45 | -4.67% | 243,639 |
| Jun 12, 2025 | 26.59 | 27.19 | 26.53 | 26.74 | 26.70 | -0.71% | 94,825 |
| Jun 11, 2025 | 27.32 | 27.46 | 26.63 | 26.93 | 26.89 | -1.17% | 123,819 |
| Jun 10, 2025 | 27.70 | 27.78 | 26.64 | 27.25 | 27.21 | -0.98% | 143,920 |
| Jun 9, 2025 | 27.74 | 27.85 | 27.25 | 27.52 | 27.48 | -0.18% | 163,900 |
| Jun 6, 2025 | 27.42 | 27.75 | 27.12 | 27.57 | 27.53 | 3.49% | 141,702 |
| Jun 5, 2025 | 26.60 | 27.38 | 26.37 | 26.64 | 26.60 | 1.18% | 245,061 |