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

6.110 -0.100 (-1.61%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 193.54 201.09 178.54 197.23 2,351 +7.09(+3.73%)
Mar 30, 2020 204.50 209.53 179.34 190.14 1,142 -15.65(-7.61%)
Mar 27, 2020 206.07 208.46 199.76 205.79 966 +16.97(+8.99%)
Mar 26, 2020 221.72 221.72 188.82 188.82 677 -33.22(-14.96%)
Mar 25, 2020 221.08 228.35 171.81 222.04 3,136 +2.35(+1.07%)
Mar 24, 2020 271.99 271.99 212.79 219.69 1,653 -43.12(-16.41%)
Mar 23, 2020 282.27 288.10 259.05 262.82 3,274 +3.77(+1.45%)
Mar 20, 2020 241.30 275.90 227.18 259.05 4,722 +8.01(+3.19%)
Mar 19, 2020 290.10 290.10 224.00 251.04 4,261 -36.24(-12.61%)
Mar 18, 2020 357.76 357.76 267.27 287.28 7,276 +1.46(+0.51%)
Mar 17, 2020 414.58 414.58 237.66 285.82 4,608 -150.61(-34.51%)
Mar 16, 2020 269.34 436.43 269.34 436.43 6,495 +191.58(+78.24%)
Mar 13, 2020 307.31 413.94 236.75 244.85 5,897 -76.76(-23.87%)
Mar 12, 2020 276.54 369.69 276.54 321.61 8,574 +70.24(+27.94%)
Mar 11, 2020 251.50 284.46 231.83 251.37 4,308 +32.49(+14.84%)
Mar 10, 2020 233.92 252.56 218.88 218.88 5,092 -27.77(-11.26%)
Mar 09, 2020 284.09 290.92 227.64 246.65 2,758 +37.22(+17.77%)
Mar 06, 2020 227.09 227.09 198.56 209.43 6,007 +12.62(+6.41%)
Mar 05, 2020 200.32 200.32 189.62 196.81 1,135 +12.77(+6.94%)
Mar 04, 2020 195.13 198.95 184.04 184.04 1,820 -18.87(-9.30%)
Mar 03, 2020 182.57 210.50 155.07 202.91 3,022 +15.29(+8.15%)
Mar 02, 2020 180.11 210.61 180.11 187.62 3,474 -30.19(-13.86%)
Feb 28, 2020 241.21 241.21 203.87 217.81 6,040 +15.68(+7.76%)
Feb 27, 2020 207.15 207.15 186.53 202.13 1,926 +16.20(+8.71%)
Feb 26, 2020 177.83 187.85 174.74 185.92 1,844 +3.27(+1.79%)
Feb 25, 2020 166.00 184.30 166.00 182.65 1,170 +14.24(+8.46%)
Feb 24, 2020 172.10 172.46 166.45 168.41 2,700 +15.76(+10.32%)
Feb 21, 2020 149.93 153.97 149.93 152.65 680 +8.06(+5.57%)
Feb 20, 2020 144.87 144.96 144.59 144.59 245 -0.71(-0.49%)
Feb 19, 2020 145.69 145.69 144.05 145.30 451 -0.34(-0.23%)
Feb 18, 2020 145.55 145.64 145.55 145.64 22 -3.25(-2.18%)
Feb 14, 2020 148.69 149.60 148.69 148.89 395 +0.11(+0.08%)
Feb 13, 2020 151.29 151.29 146.51 148.78 186 -0.52(-0.35%)
Feb 12, 2020 150.65 151.55 149.30 149.30 177 -4.65(-3.02%)
Feb 11, 2020 150.33 155.07 149.70 153.95 244 -1.14(-0.74%)
Feb 10, 2020 156.16 157.62 155.09 155.09 314 -4.83(-3.02%)
Feb 07, 2020 158.84 160.80 157.89 159.92 296 +1.92(+1.21%)
Feb 06, 2020 158.63 159.05 156.94 158.00 684 -5.63(-3.44%)
Feb 05, 2020 164.49 164.49 162.44 163.63 72 +4.15(+2.60%)
Feb 04, 2020 161.08 161.08 159.48 159.48 100 -10.83(-6.36%)
Feb 03, 2020 170.32 170.32 170.32 170.32 8 -7.56(-4.25%)
Jan 31, 2020 176.65 177.87 176.65 177.87 98 +7.09(+4.15%)
Jan 30, 2020 177.38 177.38 170.78 170.78 426 +0.29(+0.17%)
Jan 29, 2020 167.27 170.49 166.91 170.49 395 +0.88(+0.52%)
Jan 28, 2020 175.10 175.10 168.86 169.61 151 -5.78(-3.29%)
Jan 27, 2020 176.10 176.10 174.88 175.38 502 +9.50(+5.73%)
Jan 24, 2020 158.53 168.45 158.53 165.88 746 +3.67(+2.26%)
Jan 23, 2020 166.75 166.75 162.21 162.21 462 -3.83(-2.31%)
Jan 22, 2020 162.53 166.04 161.53 166.04 186 +0.84(+0.51%)
Jan 21, 2020 167.63 167.63 164.45 165.21 4,029 -0.01(-0.01%)
Jan 17, 2020 166.27 166.27 165.22 165.22 615 -1.86(-1.12%)
Jan 16, 2020 167.54 167.59 167.09 167.09 1,405 -5.30(-3.07%)
Jan 15, 2020 172.39 172.39 172.39 172.39 0 -1.78(-1.02%)
Jan 14, 2020 173.64 174.17 173.28 174.17 35 +0.69(+0.40%)
Jan 13, 2020 176.66 176.66 173.48 173.48 61 -6.63(-3.68%)
Jan 10, 2020 176.74 180.40 176.38 180.11 54 +2.54(+1.43%)
Jan 09, 2020 177.70 177.70 177.57 177.57 10 -4.69(-2.58%)
Jan 08, 2020 179.88 182.27 179.52 182.27 54 -4.93(-2.63%)
Jan 07, 2020 189.85 189.85 186.66 187.19 42 -0.63(-0.33%)
Jan 06, 2020 209.43 209.43 187.82 187.82 118 -8.24(-4.20%)
Jan 03, 2020 196.06 196.06 196.06 196.06 10 +4.46(+2.33%)
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.