Skip to main content

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

6.440 -0.060 (-0.92%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.94 19.00 17.59 17.67 474,662 -1.48(-7.73%)
Mar 30, 2023 19.07 19.46 18.79 19.14 227,866 -0.43(-2.19%)
Mar 29, 2023 19.86 20.19 19.43 19.57 370,326 -1.07(-5.18%)
Mar 28, 2023 20.32 21.06 20.29 20.64 257,408 +0.43(+2.12%)
Mar 27, 2023 19.61 20.49 19.35 20.21 183,154 +0.27(+1.35%)
Mar 24, 2023 20.14 20.73 19.91 19.94 326,158 -0.03(-0.14%)
Mar 23, 2023 20.01 20.58 18.84 19.97 458,170 -0.85(-4.07%)
Mar 22, 2023 19.50 20.89 18.79 20.82 399,158 +1.37(+7.03%)
Mar 21, 2023 20.56 20.66 19.30 19.45 428,196 -1.79(-8.42%)
Mar 20, 2023 21.30 21.95 21.12 21.24 243,417 -0.05(-0.22%)
Mar 17, 2023 20.65 21.70 20.30 21.29 517,179 +0.77(+3.78%)
Mar 16, 2023 22.52 22.65 20.43 20.51 509,857 -1.95(-8.67%)
Mar 15, 2023 24.30 24.30 22.36 22.46 580,552 -0.82(-3.53%)
Mar 14, 2023 23.49 24.17 22.84 23.28 554,088 -1.71(-6.83%)
Mar 13, 2023 26.43 27.26 24.02 24.99 910,596 -0.48(-1.88%)
Mar 10, 2023 23.64 25.83 23.55 25.47 1,454,559 +2.09(+8.92%)
Mar 09, 2023 21.51 23.53 20.98 23.38 538,366 +1.73(+8.01%)
Mar 08, 2023 21.75 22.27 21.24 21.65 345,501 +0.07(+0.34%)
Mar 07, 2023 20.91 21.63 20.30 21.57 583,243 +0.50(+2.36%)
Mar 06, 2023 20.40 21.07 19.72 21.07 699,685 +0.25(+1.20%)
Mar 03, 2023 22.20 22.24 20.73 20.82 792,904 -1.86(-8.21%)
Mar 02, 2023 23.68 23.81 22.57 22.69 558,398 -0.80(-3.42%)
Mar 01, 2023 22.99 23.61 22.42 23.49 335,534 +0.69(+3.04%)
Feb 28, 2023 23.08 23.12 22.31 22.80 404,700 -0.40(-1.71%)
Feb 27, 2023 22.75 23.40 22.48 23.20 338,484 -0.30(-1.30%)
Feb 24, 2023 23.52 23.93 23.04 23.50 814,472 +1.56(+7.11%)
Feb 23, 2023 21.40 23.18 21.36 21.94 695,315 +0.09(+0.42%)
Feb 22, 2023 21.93 22.36 21.29 21.85 680,298 -0.25(-1.13%)
Feb 21, 2023 21.57 22.14 21.00 22.10 523,671 +1.47(+7.11%)
Feb 17, 2023 19.97 21.24 19.86 20.63 919,824 +1.19(+6.12%)
Feb 16, 2023 19.17 19.47 18.30 19.44 667,810 +1.19(+6.52%)
Feb 15, 2023 19.68 19.68 18.21 18.25 394,155 -1.18(-6.08%)
Feb 14, 2023 20.65 21.05 19.04 19.43 989,462 -0.64(-3.17%)
Feb 13, 2023 20.91 21.43 19.83 20.07 492,409 -1.38(-6.45%)
Feb 10, 2023 20.83 21.90 20.54 21.45 945,350 +1.25(+6.21%)
Feb 09, 2023 18.42 20.45 18.42 20.20 690,603 +0.86(+4.44%)
Feb 08, 2023 18.37 19.54 18.26 19.34 1,054,303 +1.26(+6.99%)
Feb 07, 2023 19.41 19.93 17.79 18.07 957,727 -1.20(-6.22%)
Feb 06, 2023 19.05 19.44 18.53 19.27 835,840 +0.86(+4.66%)
Feb 03, 2023 18.43 18.55 16.95 18.42 1,348,619 +1.70(+10.15%)
Feb 02, 2023 18.16 18.17 16.00 16.72 1,988,466 -3.85(-18.71%)
Feb 01, 2023 22.28 22.88 20.20 20.57 726,025 -1.40(-6.38%)
Jan 31, 2023 23.12 23.25 21.94 21.97 417,770 -1.35(-5.78%)
Jan 30, 2023 22.84 23.57 22.32 23.32 478,851 +1.28(+5.82%)
Jan 27, 2023 23.51 23.67 21.47 22.03 602,808 -1.26(-5.43%)
Jan 26, 2023 23.80 24.75 23.24 23.30 498,674 -1.71(-6.83%)
Jan 25, 2023 26.20 27.11 24.75 25.00 850,856 +0.29(+1.16%)
Jan 24, 2023 24.56 24.84 23.55 24.72 255,156 +0.74(+3.08%)
Jan 23, 2023 25.54 26.18 23.91 23.98 502,728 -2.05(-7.87%)
Jan 20, 2023 28.31 28.81 25.94 26.03 617,552 -3.01(-10.36%)
Jan 19, 2023 29.16 29.54 28.33 29.04 591,936 +0.77(+2.71%)
Jan 18, 2023 26.50 28.29 25.70 28.27 604,974 +1.18(+4.36%)
Jan 17, 2023 27.32 28.26 26.79 27.09 323,254 -0.12(-0.44%)
Jan 13, 2023 29.19 29.19 26.99 27.21 596,127 -0.79(-2.83%)
Jan 12, 2023 28.21 30.22 27.82 28.00 522,889 -0.73(-2.54%)
Jan 11, 2023 30.45 30.82 28.66 28.73 394,346 -2.09(-6.77%)
Jan 10, 2023 32.73 32.78 30.78 30.82 375,764 -1.30(-4.05%)
Jan 09, 2023 32.43 32.48 30.17 32.12 431,191 -1.43(-4.26%)
Jan 06, 2023 34.64 36.81 33.09 33.55 513,978 -1.86(-5.26%)
Jan 05, 2023 33.66 35.75 33.65 35.41 519,587 +2.43(+7.36%)
Jan 04, 2023 32.30 34.23 32.15 32.98 356,566 -0.85(-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.