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 | 2.78 | 8.33583208396 | 33.35 | 36.39 | 31.87 | 113115 | 34.48060381 | SP |
| 4 | 8.28 | 29.7307001795 | 27.85 | 36.39 | 26.51 | 99934 | 30.52373099 | SP |
| 12 | 4.39 | 13.8311279143 | 31.74 | 36.9473 | 26.51 | 87044 | 31.40320626 | SP |
| 26 | 29.21 | 422.10982659 | 6.92 | 48.7469 | 4.65 | 187835 | 13.4784055 | SP |
| 52 | 29.81 | 471.67721519 | 6.32 | 48.7469 | 4.65 | 343159 | 8.61937707 | SP |
| 156 | 7.36 | 25.5822036844 | 28.77 | 61.4 | 4.65 | 418234 | 20.64585081 | SP |
| 260 | 14.7 | 68.5954269715 | 21.43 | 61.4 | 4.12 | 275435 | 20.50161259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 35.67 | 1.89 | 5.60 | 33.159999 | 36.39 | 32.9 | 96944 |
| 1740785400 | 33.78 | -1.48 | -4.20 | 35.44 | 35.7612 | 33.645 | 85175 |
| 1740699000 | 35.26 | 2.14 | 6.46 | 32.119999 | 35.339 | 31.95 | 139364 |
| 1740612600 | 33.119999 | -1.04 | -3.04 | 33.009999 | 33.35 | 31.87 | 82687 |
| 1740526200 | 34.16 | 1.25 | 3.80 | 33.35 | 35.58 | 33.33 | 161403 |
| 1740439800 | 32.909999 | 1.11 | 3.49 | 31.71 | 33.6441 | 31.6656 | 187582 |
| 1740180600 | 31.8 | 2.55 | 8.72 | 29.15 | 31.88 | 29.11 | 126847 |
| 1740094200 | 29.25 | 1.28 | 4.58 | 28.45 | 29.79 | 28.45 | 76165 |
| 1740007800 | 27.97 | 0.95 | 3.52 | 27.71 | 28.55 | 27.71 | 99766 |
| 1739921400 | 27.02 | 0.27 | 1.01 | 26.51 | 27.6 | 26.51 | 58447 |
| 1739575800 | 26.75 | -0.31 | -1.15 | 27 | 27.27 | 26.6623 | 81832 |
| 1739489400 | 27.06 | -0.82 | -2.94 | 27.57 | 28.11 | 27.0338 | 83613 |
| 1739403000 | 27.88 | -0.2 | -0.71 | 29.17 | 29.17 | 27.84 | 66440 |
| 1739316600 | 28.0799 | 0.69 | 2.52 | 28.02 | 28.52 | 27.7534 | 48901 |
| 1739230200 | 27.39 | -0.79 | -2.80 | 27.52 | 27.73 | 27.1 | 69189 |
| 1738971000 | 28.18 | 0.53 | 1.92 | 27.52 | 28.24 | 26.91 | 179339 |
| 1738884600 | 27.65 | 0.13 | 0.47 | 27.76 | 28.17 | 27.4 | 110790 |
| 1738798200 | 27.52 | 0.08 | 0.29 | 28.23 | 28.45 | 27.45 | 39132 |
| 1738711800 | 27.44 | -0.71 | -2.52 | 27.85 | 28.0735 | 27.37 | 105131 |
| 1738625400 | 28.15 | 0.24 | 0.86 | 29.39 | 29.44 | 27.68 | 134032 |
| 1738366200 | 27.91 | -0.34 | -1.20 | 27.29 | 28.0401 | 26.75 | 136088 |
| 1738279800 | 28.25 | -0.43 | -1.48 | 28.28 | 28.76 | 27.42 | 54787 |
| 1738193400 | 28.6756 | 0.13 | 0.44 | 28.46 | 29.1 | 28.328 | 65947 |
| 1738107000 | 28.55 | -1.97 | -6.45 | 30.13 | 30.5641 | 28.25 | 83273 |
| 1738020600 | 30.52 | 1.21 | 4.13 | 31.94 | 32 | 29.6692 | 117869 |
| 1737761400 | 29.31 | -0.84 | -2.79 | 29.27 | 29.63 | 28.95 | 89982 |
| 1737675000 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1737588600 | 30.15 | -1.68 | -5.28 | 30.17 | 30.299 | 29.58 | 56288 |
| 1737502200 | 31.83 | -0.81 | -2.48 | 31.65 | 32.4722 | 31.32 | 32302 |
| 1737156600 | 32.64 | -1.12 | -3.32 | 32.02 | 33.24 | 32.02 | 19295 |
| 1737070200 | 33.76 | 0.14 | 0.42 | 33.479999 | 33.76 | 32.8093 | 12827 |
| 1736983800 | 33.62 | -2.06 | -5.77 | 33.38 | 34 | 33.06 | 32554 |
| 1736897400 | 35.68 | -0.2 | -0.56 | 34.95 | 36.17 | 34.47 | 38546 |
| 1736811000 | 35.88 | 0.44 | 1.24 | 36.29 | 36.9473 | 35.71 | 54934 |
| 1736551800 | 35.44 | 1.62 | 4.79 | 34.76 | 36.1132 | 34.39 | 83302 |
| 1736379000 | 33.82 | -0.3 | -0.88 | 34.27 | 34.56 | 33.32 | 49530 |
| 1736292600 | 34.12 | 1.57 | 4.82 | 32.17 | 34.32 | 32.17 | 75790 |
| 1736206200 | 32.549999 | -1.39 | -4.10 | 32.9 | 33.14 | 32.34 | 62155 |
| 1735947000 | 33.94 | -1.05 | -3.00 | 34.34 | 34.7876 | 33.7 | 95708 |
| 1735860600 | 34.99 | -0.14 | -0.38 | 34 | 35.82 | 33.439999 | 83653 |
| 1735687800 | 35.125 | 0.73 | 2.14 | 34.09 | 35.35 | 34.09 | 128249 |
| 1735601400 | 34.39 | 1.18 | 3.55 | 34.67 | 35.2672 | 33.8 | 48033 |
| 1735342200 | 33.21 | 1.32 | 4.14 | 32.58 | 34.02 | 32.4 | 103363 |
| 1735255800 | 31.89 | 0.32 | 1.01 | 32.07 | 32.2412 | 31.64 | 39181 |
| 1735077840 | 31.57 | -0.94 | -2.89 | 32.45 | 32.53 | 31.53 | 31546 |
| 1734996600 | 32.509999 | -0.6 | -1.81 | 32.54 | 33.54 | 32.46 | 61151 |
| 1734737400 | 33.11 | -1.18 | -3.44 | 35.45 | 35.47 | 32.09 | 114781 |
| 1734651000 | 34.29 | -0.42 | -1.21 | 33.08 | 34.29 | 32.729999 | 70582 |
| 1734564600 | 34.71 | 3.91 | 12.69 | 30.86 | 34.8199 | 30.82 | 168566 |
| 1734478200 | 30.8 | 0.51 | 1.68 | 30.58 | 30.98 | 30.2897 | 121431 |
| 1734391800 | 30.29 | -1.19 | -3.78 | 31.12 | 31.1213 | 30.13 | 55908 |
| 1734132600 | 31.48 | 0.75 | 2.44 | 30.77 | 31.73 | 30.55 | 101568 |
| 1734046200 | 30.73 | 0.17 | 0.56 | 30.87 | 30.96 | 30.2504 | 105456 |
| 1733959800 | 30.56 | -1.97 | -6.06 | 31.69 | 31.74 | 30.23 | 130850 |
| 1733873400 | 32.53 | 0.39 | 1.21 | 31.74 | 32.92 | 31.3742 | 142081 |
| 1733787000 | 32.14 | 1.09 | 3.51 | 31.03 | 32.435 | 30.87 | 85379 |
| 1733527800 | 31.05 | -1.4 | -4.32 | 32.17 | 32.17 | 30.94 | 104667 |
| 1733441400 | 32.451 | 0.36 | 1.12 | 32.39 | 32.53 | 31.96 | 77530 |
| 1733355000 | 32.09 | -2.93 | -8.37 | 33.67 | 33.67 | 31.9701 | 141931 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
