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

6.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.19 19.26 17.82 17.90 468,451 -1.50(-7.73%)
Mar 30, 2023 19.32 19.72 19.04 19.40 224,884 -0.43(-2.19%)
Mar 29, 2023 20.12 20.45 19.68 19.83 365,481 -1.08(-5.18%)
Mar 28, 2023 20.59 21.34 20.56 20.92 254,040 +0.43(+2.12%)
Mar 27, 2023 19.87 20.76 19.61 20.48 180,757 +0.27(+1.35%)
Mar 24, 2023 20.41 21.01 20.17 20.21 321,890 -0.03(-0.14%)
Mar 23, 2023 20.27 20.85 19.09 20.24 452,174 -0.86(-4.07%)
Mar 22, 2023 19.76 21.17 19.04 21.09 393,935 +1.39(+7.03%)
Mar 21, 2023 20.83 20.93 19.55 19.71 422,593 -1.81(-8.42%)
Mar 20, 2023 21.59 22.24 21.40 21.52 240,232 -0.05(-0.22%)
Mar 17, 2023 20.92 21.99 20.57 21.57 510,412 +0.79(+3.78%)
Mar 16, 2023 22.82 22.95 20.70 20.78 503,185 -1.97(-8.67%)
Mar 15, 2023 24.62 24.62 22.65 22.76 572,955 -0.83(-3.53%)
Mar 14, 2023 23.80 24.49 23.14 23.59 546,838 -1.73(-6.83%)
Mar 13, 2023 26.78 27.63 24.34 25.32 898,681 -0.49(-1.88%)
Mar 10, 2023 23.95 26.18 23.86 25.80 1,435,526 +2.11(+8.92%)
Mar 09, 2023 21.79 23.84 21.26 23.69 531,321 +1.76(+8.01%)
Mar 08, 2023 22.04 22.57 21.52 21.93 340,980 +0.07(+0.34%)
Mar 07, 2023 21.18 21.91 20.57 21.86 575,611 +0.50(+2.36%)
Mar 06, 2023 20.67 21.35 19.98 21.35 690,530 +0.25(+1.20%)
Mar 03, 2023 22.49 22.53 21.01 21.10 782,528 -1.89(-8.21%)
Mar 02, 2023 23.99 24.13 22.87 22.99 551,092 -0.81(-3.42%)
Mar 01, 2023 23.30 23.92 22.72 23.80 331,144 +0.70(+3.04%)
Feb 28, 2023 23.39 23.43 22.61 23.10 399,405 -0.40(-1.71%)
Feb 27, 2023 23.05 23.71 22.78 23.50 334,055 -0.31(-1.30%)
Feb 24, 2023 23.83 24.25 23.34 23.81 803,814 +1.58(+7.11%)
Feb 23, 2023 21.68 23.48 21.64 22.23 686,217 +0.09(+0.42%)
Feb 22, 2023 22.22 22.66 21.58 22.14 671,396 -0.25(-1.13%)
Feb 21, 2023 21.86 22.44 21.28 22.39 516,819 +1.49(+7.11%)
Feb 17, 2023 20.23 21.52 20.12 20.90 907,788 +1.21(+6.12%)
Feb 16, 2023 19.43 19.73 18.54 19.70 659,072 +1.21(+6.52%)
Feb 15, 2023 19.94 19.94 18.45 18.49 388,998 -1.20(-6.08%)
Feb 14, 2023 20.92 21.32 19.30 19.69 976,515 -0.65(-3.17%)
Feb 13, 2023 21.19 21.72 20.09 20.33 485,966 -1.40(-6.45%)
Feb 10, 2023 21.11 22.19 20.81 21.74 932,980 +1.27(+6.21%)
Feb 09, 2023 18.66 20.72 18.66 20.46 681,566 +0.87(+4.44%)
Feb 08, 2023 18.61 19.80 18.50 19.60 1,040,508 +1.28(+6.99%)
Feb 07, 2023 19.67 20.19 18.02 18.31 945,195 -1.22(-6.22%)
Feb 06, 2023 19.31 19.70 18.77 19.53 824,903 +0.87(+4.66%)
Feb 03, 2023 18.67 18.80 17.17 18.66 1,330,972 +1.72(+10.15%)
Feb 02, 2023 18.40 18.41 16.21 16.94 1,962,447 -3.90(-18.71%)
Feb 01, 2023 22.58 23.19 20.46 20.84 716,525 -1.42(-6.38%)
Jan 31, 2023 23.43 23.56 22.23 22.26 412,303 -1.37(-5.78%)
Jan 30, 2023 23.14 23.89 22.61 23.62 472,586 +1.30(+5.82%)
Jan 27, 2023 23.82 23.98 21.75 22.33 594,920 -1.28(-5.43%)
Jan 26, 2023 24.11 25.08 23.55 23.61 492,148 -1.73(-6.83%)
Jan 25, 2023 26.55 27.47 25.08 25.34 839,723 +0.29(+1.16%)
Jan 24, 2023 24.89 25.17 23.86 25.05 251,817 +0.75(+3.08%)
Jan 23, 2023 25.88 26.52 24.22 24.30 496,150 -2.08(-7.87%)
Jan 20, 2023 28.68 29.19 26.28 26.37 609,471 -3.05(-10.36%)
Jan 19, 2023 29.55 29.93 28.70 29.42 584,191 +0.78(+2.71%)
Jan 18, 2023 26.85 28.66 26.04 28.64 597,058 +1.20(+4.36%)
Jan 17, 2023 27.68 28.64 27.15 27.45 319,025 -0.12(-0.44%)
Jan 13, 2023 29.58 29.58 27.35 27.57 588,327 -0.80(-2.83%)
Jan 12, 2023 28.58 30.62 28.19 28.37 516,047 -0.74(-2.54%)
Jan 11, 2023 30.85 31.23 29.04 29.11 389,186 -2.11(-6.77%)
Jan 10, 2023 33.16 33.22 31.19 31.23 370,847 -1.32(-4.05%)
Jan 09, 2023 32.86 32.91 30.57 32.54 425,549 -1.45(-4.26%)
Jan 06, 2023 35.10 37.30 33.53 33.99 507,253 -1.89(-5.26%)
Jan 05, 2023 34.10 36.23 34.10 35.88 512,788 +2.46(+7.36%)
Jan 04, 2023 32.73 34.68 32.58 33.42 351,900 -0.86(-2.51%)
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.