Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
27.23
-3.63 (-11.76%)
At close: May 12, 2025, 4:00 PM
27.23
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.34 | 28.27 | 27.18 | 27.23 | 27.23 | -11.76% | 42,893 |
| May 9, 2025 | 29.80 | 31.30 | 29.80 | 30.86 | 30.86 | 2.22% | 78,101 |
| May 8, 2025 | 30.16 | 30.92 | 29.47 | 30.19 | 30.19 | -3.91% | 92,104 |
| May 7, 2025 | 30.98 | 32.38 | 30.68 | 31.42 | 31.42 | 0.83% | 66,108 |
| May 6, 2025 | 31.83 | 31.83 | 30.40 | 31.16 | 31.16 | 2.57% | 89,142 |
| May 5, 2025 | 31.43 | 31.43 | 29.85 | 30.38 | 30.38 | 0.80% | 62,350 |
| May 2, 2025 | 30.84 | 31.25 | 29.73 | 30.14 | 30.14 | -5.18% | 102,764 |
| May 1, 2025 | 31.44 | 32.25 | 30.76 | 31.79 | 31.79 | -4.23% | 93,859 |
| Apr 30, 2025 | 35.47 | 36.05 | 33.19 | 33.19 | 33.19 | -0.51% | 75,538 |
| Apr 29, 2025 | 34.50 | 34.79 | 33.17 | 33.36 | 33.36 | -2.57% | 69,238 |
| Apr 28, 2025 | 34.14 | 35.40 | 33.60 | 34.24 | 34.24 | 0.12% | 55,690 |
| Apr 25, 2025 | 34.89 | 35.34 | 34.10 | 34.20 | 34.20 | -3.66% | 68,163 |
| Apr 24, 2025 | 39.36 | 39.36 | 35.31 | 35.50 | 35.50 | -11.01% | 169,772 |
| Apr 23, 2025 | 38.79 | 40.22 | 36.98 | 39.89 | 39.89 | -7.47% | 98,772 |
| Apr 22, 2025 | 45.95 | 46.02 | 42.25 | 43.11 | 43.11 | -10.08% | 52,084 |
| Apr 21, 2025 | 45.66 | 48.97 | 45.20 | 47.94 | 47.94 | 8.46% | 50,910 |
| Apr 17, 2025 | 43.01 | 45.00 | 43.01 | 44.20 | 44.20 | 1.35% | 40,475 |
| Apr 16, 2025 | 43.38 | 45.28 | 41.38 | 43.61 | 43.61 | 5.34% | 58,410 |
| Apr 15, 2025 | 41.68 | 41.91 | 40.11 | 41.40 | 41.40 | -0.96% | 49,090 |
| Apr 14, 2025 | 39.34 | 42.68 | 39.34 | 41.80 | 41.80 | -0.36% | 94,933 |
| Apr 11, 2025 | 43.90 | 45.14 | 41.90 | 41.95 | 41.95 | -3.36% | 78,599 |
| Apr 10, 2025 | 40.94 | 46.44 | 40.94 | 43.41 | 43.41 | 12.34% | 119,889 |
| Apr 9, 2025 | 58.89 | 58.89 | 37.90 | 38.64 | 38.64 | -32.54% | 121,778 |
| Apr 8, 2025 | 48.58 | 59.62 | 48.00 | 57.28 | 57.28 | 2.21% | 106,282 |
| Apr 7, 2025 | 64.32 | 65.10 | 48.34 | 56.04 | 56.04 | -2.34% | 163,756 |
| Apr 4, 2025 | 54.50 | 58.00 | 52.86 | 57.38 | 57.38 | 17.08% | 148,666 |
| Apr 3, 2025 | 47.48 | 49.50 | 46.40 | 49.01 | 49.01 | 18.64% | 156,342 |
| Apr 2, 2025 | 44.42 | 44.47 | 40.00 | 41.31 | 41.31 | -3.30% | 68,265 |
| Apr 1, 2025 | 44.59 | 45.39 | 42.57 | 42.72 | 42.72 | -2.93% | 93,120 |
| Mar 31, 2025 | 45.74 | 47.49 | 43.60 | 44.01 | 44.01 | 1.73% | 117,606 |
| Mar 28, 2025 | 39.92 | 43.50 | 39.80 | 43.26 | 43.26 | 10.33% | 123,253 |
| Mar 27, 2025 | 38.87 | 39.78 | 37.96 | 39.21 | 39.21 | 2.75% | 84,984 |
| Mar 26, 2025 | 35.68 | 38.49 | 35.68 | 38.16 | 38.16 | 6.92% | 68,644 |
| Mar 25, 2025 | 36.30 | 36.30 | 35.28 | 35.69 | 35.69 | -3.25% | 42,059 |
| Mar 24, 2025 | 37.70 | 37.83 | 36.66 | 36.89 | 36.66 | -7.71% | 91,153 |
| Mar 21, 2025 | 42.29 | 42.63 | 39.83 | 39.97 | 39.72 | -1.99% | 55,522 |
| Mar 20, 2025 | 41.45 | 41.48 | 38.81 | 40.78 | 40.53 | 1.19% | 53,175 |
| Mar 19, 2025 | 41.77 | 42.14 | 39.20 | 40.30 | 40.05 | -5.02% | 43,062 |
| Mar 18, 2025 | 41.34 | 43.80 | 41.14 | 42.43 | 42.17 | 5.47% | 56,505 |
| Mar 17, 2025 | 41.23 | 41.23 | 39.33 | 40.23 | 39.98 | -3.11% | 38,997 |
| Mar 14, 2025 | 43.38 | 43.54 | 41.38 | 41.52 | 41.26 | -8.49% | 73,053 |
| Mar 13, 2025 | 41.89 | 45.73 | 41.89 | 45.37 | 45.09 | 8.98% | 83,849 |
| Mar 12, 2025 | 40.81 | 43.25 | 39.92 | 41.63 | 41.37 | -4.19% | 58,539 |
| Mar 11, 2025 | 44.55 | 44.71 | 41.57 | 43.45 | 43.18 | -1.43% | 127,052 |
| Mar 10, 2025 | 41.41 | 45.24 | 41.41 | 44.08 | 43.81 | 12.71% | 122,476 |
| Mar 7, 2025 | 39.23 | 42.68 | 38.15 | 39.11 | 38.87 | 0.88% | 90,981 |
| Mar 6, 2025 | 36.31 | 39.04 | 35.32 | 38.77 | 38.53 | 12.83% | 105,127 |
| Mar 5, 2025 | 35.99 | 36.80 | 34.32 | 34.36 | 34.15 | -4.90% | 64,132 |
| Mar 4, 2025 | 36.80 | 38.84 | 34.73 | 36.13 | 35.90 | 1.29% | 122,176 |
| Mar 3, 2025 | 33.16 | 36.39 | 32.90 | 35.67 | 35.45 | 5.60% | 101,586 |