Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Internet Bear -3X Direxion (NY: WEBS )

6.975 +0.075 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.239 8.496 8.155 8.417 491,801 +0.25(+3.02%)
Dec 28, 2023 8.190 8.249 8.111 8.170 494,986 -0.03(-0.36%)
Dec 27, 2023 8.180 8.278 8.071 8.199 216,648 +0.02(+0.24%)
Dec 26, 2023 8.229 8.278 8.140 8.180 155,895 -0.07(-0.84%)
Dec 22, 2023 8.170 8.377 8.090 8.249 739,617 +0.00(+0.00%)
Dec 21, 2023 8.397 8.506 8.229 8.249 827,969 -0.37(-4.24%)
Dec 20, 2023 8.324 8.653 8.091 8.614 1,313,234 +0.33(+3.98%)
Dec 19, 2023 8.411 8.411 8.236 8.285 254,750 -0.23(-2.73%)
Dec 18, 2023 8.789 8.818 8.404 8.517 524,668 -0.32(-3.62%)
Dec 15, 2023 8.973 9.065 8.769 8.837 172,850 -0.15(-1.62%)
Dec 14, 2023 8.924 9.273 8.769 8.982 750,637 -0.22(-2.42%)
Dec 13, 2023 9.680 9.869 9.176 9.205 425,318 -0.53(-5.47%)
Dec 12, 2023 9.980 10.12 9.738 9.738 273,769 -0.15(-1.52%)
Dec 11, 2023 10.09 10.19 9.854 9.888 281,324 -0.19(-1.88%)
Dec 08, 2023 10.46 10.51 10.00 10.08 210,540 -0.21(-2.07%)
Dec 07, 2023 10.46 10.53 10.17 10.29 180,942 -0.39(-3.63%)
Dec 06, 2023 10.33 10.69 10.18 10.68 275,301 +0.16(+1.47%)
Dec 05, 2023 10.67 10.77 10.38 10.52 229,168 +0.08(+0.74%)
Dec 04, 2023 10.57 10.75 10.40 10.45 292,613 +0.21(+2.08%)
Dec 01, 2023 10.87 10.99 10.20 10.23 574,793 -0.56(-5.21%)
Nov 30, 2023 10.62 11.09 10.45 10.79 340,539 -0.14(-1.24%)
Nov 29, 2023 10.82 10.95 10.56 10.93 332,777 -0.23(-2.08%)
Nov 28, 2023 11.47 11.61 11.14 11.16 276,603 -0.25(-2.21%)
Nov 27, 2023 11.41 11.50 11.16 11.41 143,420 +0.03(+0.26%)
Nov 24, 2023 11.43 11.56 11.38 11.39 184,689 -0.01(-0.09%)
Nov 22, 2023 11.48 11.55 11.18 11.40 255,984 -0.30(-2.57%)
Nov 21, 2023 11.69 11.89 11.59 11.70 134,332 +0.26(+2.29%)
Nov 20, 2023 11.85 11.85 11.36 11.43 222,413 -0.44(-3.67%)
Nov 17, 2023 12.00 12.10 11.84 11.87 167,389 -0.13(-1.05%)
Nov 16, 2023 12.08 12.26 11.95 12.00 263,217 +0.35(+2.99%)
Nov 15, 2023 11.54 11.79 11.32 11.65 199,660 -0.13(-1.07%)
Nov 14, 2023 12.22 12.30 11.68 11.77 386,041 -1.39(-10.53%)
Nov 13, 2023 13.25 13.39 12.99 13.16 193,192 +0.09(+0.67%)
Nov 10, 2023 13.79 13.95 13.04 13.07 347,447 -0.68(-4.93%)
Nov 09, 2023 13.10 13.79 13.03 13.75 258,860 +0.58(+4.42%)
Nov 08, 2023 13.05 13.40 13.01 13.17 284,012 +0.13(+0.97%)
Nov 07, 2023 13.38 13.59 12.78 13.04 508,757 -0.82(-5.94%)
Nov 06, 2023 13.47 14.21 13.43 13.87 226,488 +0.26(+1.92%)
Nov 03, 2023 14.30 14.36 13.47 13.60 480,136 -1.00(-6.83%)
Nov 02, 2023 14.39 14.90 14.28 14.60 249,968 -0.47(-3.15%)
Nov 01, 2023 15.37 15.67 15.03 15.08 251,136 -0.25(-1.64%)
Oct 31, 2023 15.56 15.96 15.20 15.33 299,940 -0.56(-3.54%)
Oct 30, 2023 16.15 16.45 15.67 15.89 315,018 -0.67(-4.04%)
Oct 27, 2023 16.22 16.77 16.03 16.56 497,126 -0.36(-2.12%)
Oct 26, 2023 16.41 17.31 16.08 16.92 921,018 +0.89(+5.56%)
Oct 25, 2023 14.83 16.12 14.82 16.03 407,137 +1.91(+13.52%)
Oct 24, 2023 14.45 14.64 13.90 14.12 230,547 -0.71(-4.77%)
Oct 23, 2023 15.10 15.45 14.35 14.83 395,745 +0.01(+0.07%)
Oct 20, 2023 14.07 14.86 13.95 14.82 595,962 +0.84(+6.03%)
Oct 19, 2023 13.45 14.05 13.13 13.97 684,235 +0.03(+0.21%)
Oct 18, 2023 13.34 14.02 13.20 13.94 586,501 +0.82(+6.28%)
Oct 17, 2023 13.55 13.62 12.90 13.12 357,923 -0.05(-0.37%)
Oct 16, 2023 13.74 13.81 13.04 13.17 469,636 -0.88(-6.28%)
Oct 13, 2023 13.25 14.18 13.21 14.05 442,298 +0.69(+5.15%)
Oct 12, 2023 12.76 13.59 12.71 13.36 473,955 +0.62(+4.87%)
Oct 11, 2023 12.66 13.03 12.47 12.74 342,793 -0.11(-0.83%)
Oct 10, 2023 13.15 13.17 12.50 12.85 272,872 -0.34(-2.57%)
Oct 09, 2023 13.87 14.04 13.08 13.19 355,037 -0.30(-2.23%)
Oct 06, 2023 15.04 15.04 13.36 13.49 477,965 -1.06(-7.26%)
Oct 05, 2023 14.20 15.00 14.14 14.54 304,426 +0.42(+2.95%)
Oct 04, 2023 14.40 14.57 14.00 14.13 328,087 -0.44(-2.99%)
Oct 03, 2023 13.91 14.73 13.63 14.56 556,617 +1.00(+7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.