Skip to main content

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

6.500 -0.231 (-3.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.45 15.69 14.27 15.62 80,178 +1.35(+9.45%)
Nov 29, 2021 14.16 14.73 14.16 14.27 21,495 -0.35(-2.42%)
Nov 26, 2021 14.42 14.72 14.11 14.62 55,804 +0.39(+2.72%)
Nov 24, 2021 14.98 15.14 14.18 14.24 62,928 -0.43(-2.95%)
Nov 23, 2021 14.54 15.27 14.27 14.67 158,511 +0.50(+3.51%)
Nov 22, 2021 12.99 14.26 12.96 14.17 129,375 +1.08(+8.23%)
Nov 19, 2021 12.65 13.10 12.56 13.09 40,746 +0.39(+3.04%)
Nov 18, 2021 12.55 12.78 12.69 12.71 67,655 +0.22(+1.77%)
Nov 17, 2021 12.31 12.50 12.08 12.49 60,620 +0.28(+2.26%)
Nov 16, 2021 12.55 12.55 12.16 12.21 26,888 -0.22(-1.78%)
Nov 15, 2021 12.41 12.54 12.23 12.43 74,683 -0.17(-1.39%)
Nov 12, 2021 13.19 13.19 12.61 12.61 37,785 -0.87(-6.49%)
Nov 11, 2021 13.25 13.48 13.06 13.48 22,858 +0.04(+0.27%)
Nov 10, 2021 12.83 13.44 122,195 +0.86(+6.80%)
Nov 09, 2021 12.64 12.89 12.49 12.59 70,335 +0.06(+0.52%)
Nov 08, 2021 12.50 12.56 12.29 12.52 33,390 -0.13(-1.02%)
Nov 05, 2021 12.54 12.72 12.38 12.65 29,524 -0.18(-1.42%)
Nov 04, 2021 13.07 13.07 12.60 12.83 18,559 -0.28(-2.11%)
Nov 03, 2021 13.53 13.55 13.08 13.11 13,377 -0.26(-1.94%)
Nov 02, 2021 13.21 13.54 13.11 13.37 24,629 +0.10(+0.76%)
Nov 01, 2021 13.10 13.43 13.26 13.27 24,279 +0.01(+0.07%)
Oct 29, 2021 13.75 13.75 13.24 13.26 23,225 -0.17(-1.30%)
Oct 28, 2021 13.77 13.91 13.37 13.43 54,777 -0.35(-2.54%)
Oct 27, 2021 13.49 13.78 13.25 13.78 90,849 +0.27(+1.98%)
Oct 26, 2021 12.96 13.52 65,417 +0.22(+1.66%)
Oct 25, 2021 13.45 13.71 13.21 13.30 54,942 -0.11(-0.82%)
Oct 22, 2021 13.10 13.57 12.92 13.41 82,243 +0.83(+6.59%)
Oct 21, 2021 12.92 12.98 12.49 12.58 51,928 -0.23(-1.80%)
Oct 20, 2021 12.66 12.87 12.48 12.81 38,014 +0.16(+1.24%)
Oct 19, 2021 12.89 12.96 12.59 12.65 34,860 -0.31(-2.41%)
Oct 18, 2021 13.40 13.43 12.96 12.96 36,192 -0.30(-2.29%)
Oct 15, 2021 13.23 13.46 13.18 13.27 31,362 -0.17(-1.26%)
Oct 14, 2021 13.61 13.61 13.25 13.44 31,950 -0.58(-4.11%)
Oct 13, 2021 14.34 14.48 14.01 14.01 28,629 -0.66(-4.52%)
Oct 12, 2021 14.78 14.97 14.58 14.68 27,130 -0.21(-1.42%)
Oct 11, 2021 14.68 14.89 14.33 14.89 42,951 +0.43(+2.99%)
Oct 08, 2021 13.92 14.48 13.89 14.46 63,187 +0.30(+2.15%)
Oct 07, 2021 14.20 14.20 13.77 14.15 92,921 -0.50(-3.39%)
Oct 06, 2021 15.55 15.70 14.64 14.65 89,665 -0.48(-3.16%)
Oct 05, 2021 15.74 15.74 14.86 15.13 54,031 -0.67(-4.25%)
Oct 04, 2021 14.78 16.15 14.78 15.80 100,914 +1.31(+9.06%)
Oct 01, 2021 14.79 15.19 14.42 14.49 43,643 -0.54(-3.58%)
Sep 30, 2021 15.04 15.14 14.66 15.03 43,575 -0.13(-0.85%)
Sep 29, 2021 14.58 15.20 14.33 15.16 78,400 +0.45(+3.07%)
Sep 28, 2021 13.94 14.80 13.94 14.71 118,793 +1.34(+10.06%)
Sep 27, 2021 13.27 13.61 13.23 13.36 14,897 +0.37(+2.83%)
Sep 24, 2021 13.43 13.45 12.98 12.99 13,053 -0.18(-1.33%)
Sep 23, 2021 13.44 13.65 13.12 13.17 36,493 -0.53(-3.90%)
Sep 22, 2021 13.93 14.09 13.54 13.70 64,846 -0.33(-2.36%)
Sep 21, 2021 13.87 14.15 13.78 14.03 120,291 -0.11(-0.78%)
Sep 20, 2021 14.25 14.71 13.82 14.14 95,312 +0.87(+6.52%)
Sep 17, 2021 13.09 13.48 13.09 13.28 59,137 +0.18(+1.41%)
Sep 16, 2021 13.31 13.50 13.03 13.09 66,695 -0.18(-1.32%)
Sep 15, 2021 13.49 13.81 13.21 13.27 604,118 -0.31(-2.30%)
Sep 14, 2021 13.29 13.66 13.22 13.58 139,328 +0.14(+1.03%)
Sep 13, 2021 12.98 13.81 12.98 13.44 535,431 +0.22(+1.67%)
Sep 10, 2021 12.69 13.24 12.69 13.22 45,381 +0.34(+2.64%)
Sep 09, 2021 12.84 12.90 12.63 12.88 14,765 +0.02(+0.14%)
Sep 08, 2021 12.68 12.99 12.57 12.86 57,856 +0.38(+3.02%)
Sep 07, 2021 12.51 12.65 12.43 12.49 58,317 -0.06(-0.51%)
Sep 03, 2021 12.84 12.85 12.51 12.55 23,381 -0.25(-1.94%)
Sep 02, 2021 12.77 12.85 12.63 12.80 12,202 +0.03(+0.22%)
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.