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 | 0.43 | 2.03598484848 | 21.12 | 21.51 | 20.643 | 66873 | 20.81555949 | SP |
| 4 | -2.46 | -10.2457309454 | 24.01 | 25.75 | 20.5506 | 68334 | 22.24810675 | SP |
| 12 | -21.46 | -49.895373169 | 43.01 | 48.97 | 20.5506 | 59228 | 27.75560582 | SP |
| 26 | -13.21 | -38.003452244 | 34.76 | 65.1 | 20.5506 | 74302 | 33.57281738 | SP |
| 52 | 15.56 | 259.766277129 | 5.99 | 65.1 | 4.65 | 184743 | 14.09817428 | SP |
| 156 | -19.94 | -48.0597734394 | 41.49 | 65.1 | 4.65 | 384745 | 18.85039831 | SP |
| 260 | 16.16 | 299.814471243 | 5.39 | 65.1 | 4.12 | 278074 | 20.83997289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752186600 | 21.55 | 0.83 | 4.01 | 20.86 | 21.8187 | 20.86 | 87907 |
| 1752100200 | 20.72 | -0.46 | -2.17 | 21.04 | 21.1 | 20.6525 | 90801 |
| 1752013800 | 21.18 | 0.38 | 1.83 | 20.79 | 21.4314 | 20.79 | 31603 |
| 1751927400 | 20.8 | 0.01 | 0.05 | 21.03 | 21.11 | 20.7 | 86786 |
| 1751576640 | 20.79 | -0.78 | -3.62 | 21.12 | 21.12 | 20.643 | 58302 |
| 1751495400 | 21.57 | 0.08 | 0.37 | 21.65 | 21.88 | 21.52 | 16650 |
| 1751409000 | 21.49 | 0.78 | 3.77 | 21.01 | 21.9331 | 20.82 | 39091 |
| 1751322600 | 20.71 | -0.42 | -1.99 | 20.73 | 20.98 | 20.5506 | 155248 |
| 1751063400 | 21.13 | -0.78 | -3.56 | 21.79 | 21.99 | 21.105 | 195048 |
| 1750977000 | 21.91 | -1.11 | -4.82 | 22.6 | 22.89 | 21.83 | 75753 |
| 1750890600 | 23.02 | 0.29 | 1.28 | 22.53 | 23.1 | 22.3 | 30685 |
| 1750804200 | 22.73 | -1.55 | -6.38 | 23.28 | 23.321 | 22.57 | 63552 |
| 1750717800 | 24.28 | -0.85 | -3.38 | 24.91 | 25.75 | 24.24 | 121650 |
| 1750458600 | 25.13 | 0.61 | 2.49 | 23.96 | 25.2 | 23.8615 | 27697 |
| 1750285800 | 24.52 | 0.27 | 1.11 | 24.01 | 24.52 | 23.84 | 52504 |
| 1750199400 | 24.25 | 0.54 | 2.28 | 24.24 | 24.296 | 23.7 | 35923 |
| 1750113000 | 23.71 | -1.24 | -4.97 | 24.28 | 24.3752 | 23.71 | 36944 |
| 1749853800 | 24.95 | 1.09 | 4.57 | 24.78 | 25.12 | 24.16 | 91661 |
| 1749767400 | 23.86 | 0.27 | 1.14 | 24.01 | 24.01 | 23.49 | 20120 |
| 1749681000 | 23.59 | 0.23 | 0.98 | 23.26 | 23.83 | 23.18 | 46773 |
| 1749594600 | 23.36 | 0.21 | 0.91 | 22.97 | 23.82 | 22.97 | 18078 |
| 1749508200 | 23.15 | 0.13 | 0.56 | 22.77 | 23.31 | 22.77 | 45005 |
| 1749249000 | 23.02 | -0.86 | -3.60 | 23.28 | 23.46 | 22.9 | 41346 |
| 1749162600 | 23.88 | -0.24 | -1.00 | 23.9 | 24.1295 | 23.21 | 56001 |
| 1749076200 | 24.12 | -0.75 | -3.02 | 24.64 | 24.76 | 24.05 | 45032 |
| 1748989800 | 24.87 | -0.31 | -1.23 | 25.25 | 25.456 | 24.6767 | 23984 |
| 1748903400 | 25.18 | -0.59 | -2.29 | 26.45 | 26.55 | 25.1616 | 45014 |
| 1748644200 | 25.77 | -0.4 | -1.53 | 26.53 | 27.15 | 25.64 | 32155 |
| 1748557800 | 26.17 | 0.37 | 1.43 | 25.15 | 26.7199 | 25.15 | 29653 |
| 1748471400 | 25.8 | 0.31 | 1.22 | 25.63 | 25.87 | 25.16 | 17141 |
| 1748385000 | 25.49 | -1.51 | -5.59 | 26.2 | 26.395 | 25.4 | 49371 |
| 1748039400 | 27 | 1.26 | 4.90 | 27.52 | 27.52 | 26.47 | 57271 |
| 1747953000 | 25.74 | -0.58 | -2.20 | 26.26 | 26.27 | 25.28 | 36465 |
| 1747866600 | 26.32 | 0.76 | 2.97 | 26.45 | 26.6 | 25.114813 | 55738 |
| 1747780200 | 25.56 | 0.41 | 1.63 | 25.66 | 26.1 | 25.56 | 13909 |
| 1747693800 | 25.15 | 0.09 | 0.36 | 26.2 | 26.2 | 25.08 | 19094 |
| 1747434600 | 25.06 | -0.54 | -2.11 | 25.25 | 25.549 | 25.05 | 21720 |
| 1747348200 | 25.6 | 0.22 | 0.87 | 25.84 | 26.08 | 25.23 | 25292 |
| 1747261800 | 25.38 | -0.49 | -1.89 | 25.59 | 25.8198 | 25.2792 | 29019 |
| 1747175400 | 25.87 | -1.36 | -4.99 | 26.79 | 26.89 | 25.4627 | 37933 |
| 1747089000 | 27.23 | -3.63 | -11.76 | 27.34 | 28.266 | 27.18 | 42607 |
| 1746829800 | 30.86 | 0.67 | 2.22 | 29.8 | 31.2999 | 29.8 | 78101 |
| 1746743400 | 30.19 | -1.23 | -3.91 | 30.16 | 30.92 | 29.47 | 92104 |
| 1746657000 | 31.42 | 0.26 | 0.83 | 31.18 | 32.38 | 30.675 | 65647 |
| 1746570600 | 31.16 | 0.78 | 2.57 | 31.83 | 31.83 | 30.4 | 89142 |
| 1746484200 | 30.38 | 0.24 | 0.80 | 31.43 | 31.43 | 29.8501 | 62323 |
| 1746225000 | 30.14 | -1.65 | -5.18 | 30.84 | 31.2527 | 29.73 | 102316 |
| 1746138600 | 31.785 | -1.4 | -4.23 | 31.44 | 32.25 | 30.76 | 93859 |
| 1746052200 | 33.189999 | -0.17 | -0.51 | 35.47 | 36.05 | 33.189999 | 75529 |
| 1745965800 | 33.36 | -0.88 | -2.57 | 34.5 | 34.79 | 33.17 | 68907 |
| 1745879400 | 34.24 | 0.04 | 0.12 | 34.14 | 35.4 | 33.6021 | 55690 |
| 1745620200 | 34.2 | -1.3 | -3.66 | 34.89 | 35.34 | 34.1 | 68158 |
| 1745533800 | 35.5 | -4.39 | -11.01 | 39.36 | 39.36 | 35.31 | 169670 |
| 1745447400 | 39.89 | -3.22 | -7.47 | 38.79 | 40.22 | 36.98 | 96796 |
| 1745361000 | 43.11 | -4.83 | -10.08 | 45.95 | 46.0154 | 42.25 | 52064 |
| 1745274600 | 47.94 | 3.74 | 8.46 | 45.66 | 48.97 | 45.201 | 49059 |
| 1744929000 | 44.2 | 0.59 | 1.35 | 43.01 | 45 | 42.94 | 39967 |
| 1744842600 | 43.61 | 2.21 | 5.34 | 43.38 | 45.28 | 41.38 | 58325 |
| 1744756200 | 41.4 | -0.4 | -0.96 | 41.68 | 41.9047 | 40.11 | 49049 |
| 1744669800 | 41.8 | -0.15 | -0.36 | 39.34 | 42.68 | 39.34 | 94325 |
| 1744410600 | 41.95 | -1.46 | -3.36 | 43.9 | 45.14 | 41.9 | 78031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
