Direxion Daily Dow Jones Internet Bear 3x Shares (WEBS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 7.52351097179 | 6.38 | 6.92 | 6.05 | 423567 | 6.48848557 | SP |
| 4 | 0.11 | 1.62962962963 | 6.75 | 6.92 | 5.7631 | 370539 | 6.31322886 | SP |
| 12 | 0.11 | 1.62962962963 | 6.75 | 7.78 | 5.7631 | 445445 | 6.66108175 | SP |
| 26 | -1.24 | -15.3086419753 | 8.1 | 8.2388 | 5.7631 | 554108 | 6.77855481 | SP |
| 52 | -4.15 | -37.6930063579 | 11.01 | 17.86 | 5.7631 | 477017 | 9.03495414 | SP |
| 156 | -10 | -59.3119810202 | 16.86 | 61.4 | 5.7631 | 385877 | 21.86030019 | SP |
| 260 | -18.51 | -72.9601891998 | 25.37 | 61.4 | 4.12 | 264471 | 21.62304284 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 6.86 | 0.23 | 3.47 | 6.5 | 6.92 | 6.48 | 463330 |
| 1721255400 | 6.63 | 0.49 | 7.98 | 6.4 | 6.6487999 | 6.355 | 654737 |
| 1721169000 | 6.14 | -0.1 | -1.60 | 6.12 | 6.22 | 6.05 | 372264 |
| 1721082600 | 6.24 | -0.07 | -1.11 | 6.25 | 6.34 | 6.1 | 266148 |
| 1720823400 | 6.3099999 | -0.03 | -0.47 | 6.38 | 6.4168 | 6.165 | 375197 |
| 1720737000 | 6.34 | 0.24 | 3.93 | 6.09 | 6.405 | 5.985 | 464679 |
| 1720650600 | 6.1 | 0.07 | 1.16 | 5.99 | 6.25 | 5.99 | 403861 |
| 1720564200 | 6.03 | 0.12 | 2.03 | 5.85 | 6.04 | 5.84 | 280381 |
| 1720477800 | 5.91 | 0.13 | 2.16 | 5.79 | 5.93 | 5.79 | 226666 |
| 1720218600 | 5.785 | -0.26 | -4.22 | 6.03 | 6.05 | 5.7631 | 241857 |
| 1720040640 | 6.04 | 0 | 0.00 | 6.08 | 6.08 | 6.01 | 189476 |
| 1719959400 | 6.04 | -0.12 | -1.87 | 6.2 | 6.22 | 6.0168 | 214594 |
| 1719873000 | 6.155 | 0.04 | 0.57 | 6.18 | 6.39 | 6.146 | 1004622 |
| 1719613800 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1719527400 | 6.12 | -0.31 | -4.82 | 6.38 | 6.39 | 6.08 | 408528 |
| 1719441000 | 6.43 | -0.07 | -1.08 | 6.58 | 6.605 | 6.39 | 262864 |
| 1719354600 | 6.5 | -0.32 | -4.69 | 6.69 | 6.6901 | 6.5 | 216829 |
| 1719268200 | 6.82 | 0.17 | 2.56 | 6.7 | 6.87 | 6.61 | 312725 |
| 1719009000 | 6.65 | -0.2 | -2.92 | 6.75 | 6.85 | 6.65 | 420099 |
| 1718922600 | 6.85 | -0.09 | -1.30 | 6.92 | 6.965 | 6.8192 | 438793 |
| 1718749800 | 6.94 | 0.08 | 1.17 | 6.92 | 6.995 | 6.86 | 551881 |
| 1718663400 | 6.86 | -0.12 | -1.72 | 7.05 | 7.17 | 6.7701 | 819661 |
| 1718404200 | 6.98 | -0.03 | -0.43 | 7.07 | 7.1 | 6.9699 | 303373 |
| 1718317800 | 7.01 | 0.25 | 3.70 | 6.76 | 7.0501 | 6.76 | 347441 |
| 1718231400 | 6.76 | -0.08 | -1.17 | 6.59 | 6.82 | 6.5599999 | 330136 |
| 1718145000 | 6.84 | -0.06 | -0.87 | 6.91 | 7.055 | 6.84 | 361198 |
| 1718058600 | 6.9 | -0.07 | -1.00 | 7.02 | 7.09 | 6.8684 | 301547 |
| 1717799400 | 6.97 | 0.12 | 1.75 | 6.92 | 7.02 | 6.81 | 386300 |
| 1717713000 | 6.85 | -0.24 | -3.39 | 7.02 | 7.035 | 6.81 | 557228 |
| 1717626600 | 7.09 | -0.24 | -3.27 | 7.14 | 7.295 | 7.08 | 297522 |
| 1717540200 | 7.33 | -0.01 | -0.14 | 7.36 | 7.445 | 7.2485 | 256043 |
| 1717453800 | 7.34 | -0.07 | -0.94 | 7.26 | 7.58 | 7.2 | 364407 |
| 1717194600 | 7.41 | 0.1 | 1.37 | 7.36 | 7.78 | 7.3 | 1001967 |
| 1717108200 | 7.31 | 0.61 | 9.10 | 6.98 | 7.38 | 6.98 | 962697 |
| 1717021800 | 6.7 | 0.02 | 0.30 | 6.88 | 6.88 | 6.62 | 323804 |
| 1716935400 | 6.68 | 0.09 | 1.37 | 6.61 | 6.775 | 6.58 | 322551 |
| 1716589800 | 6.59 | -0.03 | -0.45 | 6.64 | 6.68 | 6.4732 | 277095 |
| 1716503400 | 6.62 | 0.33 | 5.25 | 6.19 | 6.68 | 6.19 | 597992 |
| 1716417000 | 6.29 | 0.07 | 1.13 | 6.22 | 6.365 | 6.19 | 273277 |
| 1716330600 | 6.22 | 0.1 | 1.63 | 6.19 | 6.2817 | 6.175 | 174441 |
| 1716244200 | 6.12 | -0.06 | -0.97 | 6.18 | 6.1849999 | 6.095 | 244662 |
| 1715985000 | 6.18 | -0.02 | -0.32 | 6.18 | 6.26 | 6.1395 | 207799 |
| 1715898600 | 6.2 | 0.08 | 1.22 | 6.12 | 6.21 | 6.105 | 292672 |
| 1715812200 | 6.125 | -0.28 | -4.30 | 6.25 | 6.385 | 6.11 | 545869 |
| 1715725800 | 6.4 | -0.08 | -1.23 | 6.51 | 6.5199999 | 6.37 | 443194 |
| 1715639400 | 6.48 | -0.07 | -1.07 | 6.57 | 6.5995 | 6.475 | 324572 |
| 1715380200 | 6.55 | 0.08 | 1.24 | 6.45 | 6.61 | 6.4105 | 248338 |
| 1715293800 | 6.47 | 0.04 | 0.62 | 6.5599999 | 6.6101 | 6.445 | 510054 |
| 1715207400 | 6.43 | 0.08 | 1.26 | 6.51 | 6.54 | 6.3697 | 239300 |
| 1715121000 | 6.35 | 0.04 | 0.63 | 6.38 | 6.41 | 6.2699999 | 384317 |
| 1715034600 | 6.3099999 | -0.29 | -4.39 | 6.51 | 6.565 | 6.3099999 | 435104 |
| 1714775400 | 6.6 | -0.09 | -1.35 | 6.48 | 6.72 | 6.45 | 697242 |
| 1714689000 | 6.69 | -0.3 | -4.29 | 6.81 | 7.0899 | 6.675 | 1152890 |
| 1714602600 | 6.99 | -0.19 | -2.65 | 7.07 | 7.148 | 6.4869 | 1233871 |
| 1714516200 | 7.18 | 0.35 | 5.12 | 6.91 | 7.22 | 6.78 | 877597 |
| 1714429800 | 6.83 | 0.13 | 1.94 | 6.68 | 6.92 | 6.61 | 806863 |
| 1714170600 | 6.7 | -0.58 | -7.97 | 6.75 | 6.91 | 6.65 | 526428 |
| 1714084200 | 7.28 | 0.31 | 4.37 | 7.7 | 7.78 | 7.23 | 823151 |
| 1713997800 | 6.975 | 0.07 | 1.09 | 6.81 | 7.13 | 6.73 | 632011 |
| 1713911400 | 6.9 | -0.43 | -5.87 | 7.18 | 7.195 | 6.82 | 497015 |
| 1713825000 | 7.33 | -0.19 | -2.53 | 7.32 | 7.645 | 7.185 | 817187 |
| 1713565800 | 7.52 | 0.43 | 6.06 | 7.22 | 7.6261 | 7.155 | 1282710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
