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

6.270 +0.030 (+0.48%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 13.74 13.85 13.27 13.56 295,077 -0.19(-1.35%)
Sep 29, 2023 13.36 13.84 13.07 13.75 439,795 -0.15(-1.05%)
Sep 28, 2023 14.52 14.69 13.65 13.90 384,927 -0.25(-1.78%)
Sep 27, 2023 14.29 14.67 13.88 14.15 396,180 -0.35(-2.41%)
Sep 26, 2023 14.12 14.59 13.94 14.50 351,350 +0.70(+5.06%)
Sep 25, 2023 14.16 13.95 13.74 13.80 339,384 -0.17(-1.25%)
Sep 22, 2023 13.68 13.98 13.47 13.97 295,580 -0.03(-0.21%)
Sep 21, 2023 13.43 14.00 13.31 14.00 732,723 +1.14(+8.89%)
Sep 20, 2023 12.16 12.86 12.05 12.86 267,284 +0.51(+4.16%)
Sep 19, 2023 12.32 12.75 12.23 12.34 373,365 +0.20(+1.61%)
Sep 18, 2023 12.14 12.21 11.89 12.15 273,881 +0.12(+1.03%)
Sep 15, 2023 11.58 12.13 11.55 12.03 641,911 +0.57(+5.01%)
Sep 14, 2023 11.36 11.65 11.28 11.45 490,284 -0.03(-0.25%)
Sep 13, 2023 11.34 11.57 11.22 11.48 416,910 +0.19(+1.70%)
Sep 12, 2023 11.05 11.29 10.87 11.29 514,498 +0.40(+3.69%)
Sep 11, 2023 11.14 11.14 10.84 10.89 273,098 -0.40(-3.56%)
Sep 08, 2023 11.31 11.40 11.12 11.29 545,402 -0.04(-0.34%)
Sep 07, 2023 11.74 11.76 11.25 11.33 605,118 +0.03(+0.25%)
Sep 06, 2023 11.21 11.48 11.00 11.30 403,689 +0.19(+1.72%)
Sep 05, 2023 11.31 11.35 11.00 11.11 427,362 -0.07(-0.60%)
Sep 01, 2023 11.11 11.31 10.92 11.17 523,914 -0.24(-2.10%)
Aug 31, 2023 11.63 11.65 11.22 11.41 521,831 -0.53(-4.41%)
Aug 30, 2023 12.29 12.33 11.91 11.94 252,800 -0.19(-1.58%)
Aug 29, 2023 13.04 13.04 12.09 12.13 332,953 -0.75(-5.80%)
Aug 28, 2023 12.77 13.09 12.69 12.88 315,951 -0.21(-1.61%)
Aug 25, 2023 13.40 13.90 12.92 13.09 796,544 -0.50(-3.66%)
Aug 24, 2023 12.35 13.59 12.28 13.58 643,402 +0.99(+7.90%)
Aug 23, 2023 13.11 13.15 12.44 12.59 316,449 -0.67(-5.05%)
Aug 22, 2023 13.13 13.41 13.02 13.26 245,650 -0.12(-0.93%)
Aug 21, 2023 13.52 13.79 13.20 13.38 217,856 -0.26(-1.89%)
Aug 18, 2023 14.21 14.35 13.54 13.64 529,269 -0.02(-0.14%)
Aug 17, 2023 13.11 13.71 13.10 13.66 334,651 +0.34(+2.59%)
Aug 16, 2023 12.98 13.32 12.82 13.32 340,385 +0.44(+3.42%)
Aug 15, 2023 12.52 12.92 12.41 12.88 276,981 +0.59(+4.83%)
Aug 14, 2023 12.74 12.86 12.27 12.28 175,294 -0.34(-2.73%)
Aug 11, 2023 12.70 12.78 12.38 12.63 348,783 +0.23(+1.85%)
Aug 10, 2023 12.16 12.61 11.73 12.40 490,573 -0.11(-0.92%)
Aug 09, 2023 11.91 12.64 11.91 12.51 337,747 +0.47(+3.89%)
Aug 08, 2023 12.14 12.57 11.97 12.04 398,266 +0.45(+3.88%)
Aug 07, 2023 11.71 12.21 11.58 11.59 289,120 -0.38(-3.19%)
Aug 04, 2023 11.36 12.00 11.31 11.98 570,140 -0.24(-1.96%)
Aug 03, 2023 12.25 12.34 11.97 12.22 335,920 +0.37(+3.15%)
Aug 02, 2023 11.36 12.03 11.36 11.84 491,937 +1.01(+9.36%)
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.