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

6.270 +0.030 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.26 21.30 20.25 21.29 181,885 +0.95(+4.68%)
Mar 30, 2022 19.56 20.64 19.15 20.34 236,150 +1.07(+5.57%)
Mar 29, 2022 20.10 20.48 18.95 19.27 185,299 -1.66(-7.94%)
Mar 28, 2022 22.09 22.64 20.90 20.93 80,407 -1.26(-5.68%)
Mar 25, 2022 21.28 23.05 21.28 22.19 124,321 +0.75(+3.48%)
Mar 24, 2022 22.25 23.23 21.43 21.44 130,397 -1.18(-5.20%)
Mar 23, 2022 22.34 22.93 21.41 22.62 254,181 +1.05(+4.89%)
Mar 22, 2022 23.25 23.42 20.90 21.56 149,306 -1.75(-7.52%)
Mar 21, 2022 22.77 24.24 22.45 23.32 241,498 +0.84(+3.74%)
Mar 18, 2022 25.55 25.55 22.36 22.48 294,350 -2.58(-10.28%)
Mar 17, 2022 27.99 27.99 24.90 25.05 199,593 -2.01(-7.43%)
Mar 16, 2022 30.17 30.98 27.06 27.06 382,524 -4.50(-14.26%)
Mar 15, 2022 33.58 34.26 31.35 31.56 245,764 -2.79(-8.12%)
Mar 14, 2022 32.37 34.89 31.12 34.35 286,228 +2.20(+6.85%)
Mar 11, 2022 28.20 32.15 28.18 32.15 278,057 +3.10(+10.66%)
Mar 10, 2022 29.77 30.12 28.51 29.06 328,392 +0.95(+3.39%)
Mar 09, 2022 29.67 30.09 27.80 28.10 213,806 -4.56(-13.97%)
Mar 08, 2022 32.66 33.95 29.83 32.66 498,764 +0.11(+0.34%)
Mar 07, 2022 28.41 32.57 27.99 32.55 260,419 +4.23(+14.92%)
Mar 04, 2022 26.84 28.92 26.17 28.33 237,603 +1.77(+6.68%)
Mar 03, 2022 23.97 26.93 23.97 26.55 163,530 +2.57(+10.70%)
Mar 02, 2022 24.26 25.79 23.68 23.99 120,703 -0.60(-2.42%)
Mar 01, 2022 23.69 24.94 23.05 24.58 84,772 +0.89(+3.77%)
Feb 28, 2022 24.62 24.94 23.01 23.69 189,732 -0.49(-2.04%)
Feb 25, 2022 24.92 25.59 24.13 24.18 172,321 -1.13(-4.46%)
Feb 24, 2022 33.42 33.42 25.01 25.31 407,029 -4.23(-14.31%)
Feb 23, 2022 26.33 29.65 26.24 29.54 286,770 +2.30(+8.46%)
Feb 22, 2022 26.93 27.82 25.39 27.23 233,618 +1.22(+4.70%)
Feb 18, 2022 26.01 0 +1.26(+5.09%)
Feb 17, 2022 23.05 24.77 22.64 24.75 197,497 +2.42(+10.82%)
Feb 16, 2022 22.91 23.23 22.23 22.34 94,158 +0.61(+2.79%)
Feb 15, 2022 22.62 23.01 21.73 21.73 66,891 -2.16(-9.06%)
Feb 14, 2022 24.46 24.46 22.62 23.89 144,226 -0.07(-0.31%)
Feb 11, 2022 21.79 24.31 21.26 23.97 160,387 +1.81(+8.17%)
Feb 10, 2022 22.69 22.69 20.53 22.16 242,054 +0.69(+3.22%)
Feb 09, 2022 22.39 22.83 21.43 21.47 131,943 -1.80(-7.74%)
Feb 08, 2022 24.22 24.59 23.05 23.27 154,592 -0.42(-1.77%)
Feb 07, 2022 22.88 23.88 21.87 23.69 223,094 +0.53(+2.30%)
Feb 04, 2022 24.90 25.71 22.17 23.16 366,478 -3.18(-12.08%)
Feb 03, 2022 25.46 26.59 26.34 346,768 +4.18(+18.86%)
Feb 02, 2022 20.42 22.68 20.37 22.16 202,252 +1.29(+6.17%)
Feb 01, 2022 21.30 22.67 20.80 20.87 120,741 -1.02(-4.65%)
Jan 31, 2022 25.28 21.83 21.89 245,199 -3.69(-14.41%)
Jan 28, 2022 28.28 29.33 25.56 25.57 225,782 -2.84(-9.98%)
Jan 27, 2022 26.70 28.48 25.42 28.41 265,874 +0.25(+0.89%)
Jan 26, 2022 25.23 28.73 24.45 28.16 251,801 +1.21(+4.48%)
Jan 25, 2022 26.01 27.54 25.25 26.95 318,479 +2.55(+10.46%)
Jan 24, 2022 28.07 29.76 24.31 24.40 711,527 -1.05(-4.11%)
Jan 21, 2022 23.33 25.54 23.08 25.44 317,235 +3.06(+13.67%)
Jan 20, 2022 20.99 22.50 19.91 22.38 104,211 +0.66(+3.05%)
Jan 19, 2022 21.28 21.79 20.49 21.72 265,501 +0.23(+1.09%)
Jan 18, 2022 21.05 21.57 20.42 21.49 199,009 +1.55(+7.77%)
Jan 14, 2022 19.94 0 +0.02(+0.09%)
Jan 13, 2022 18.06 19.98 18.06 19.92 102,270 +1.70(+9.33%)
Jan 12, 2022 17.55 18.53 17.20 18.22 100,335 +0.25(+1.39%)
Jan 11, 2022 19.16 19.37 17.86 17.97 64,939 -1.14(-5.97%)
Jan 10, 2022 20.23 21.39 19.11 19.11 380,361 -0.17(-0.86%)
Jan 07, 2022 19.01 19.65 18.30 19.28 66,718 +0.39(+2.08%)
Jan 06, 2022 19.36 19.74 18.08 18.88 97,984 -0.06(-0.30%)
Jan 05, 2022 17.42 18.94 17.11 18.94 195,672 +2.17(+12.92%)
Jan 04, 2022 15.58 17.48 15.58 16.77 51,355 +0.96(+6.06%)
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.