Skip to main content
Direxion Daily Dow Jones Internet Bull 3X ETF (WEBL)
NYSEARCA: WEBL · Real-Time Price · USD
22.66
-0.74 (-3.16%)
At close: Apr 28, 2026, 4:00 PM EDT
22.40
-0.26 (-1.15%)
After-hours: Apr 28, 2026, 5:12 PM EDT

WEBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8423.2622.4822.6622.66-3.16%282,049
Apr 27, 202623.1823.8023.0523.4023.40-0.64%265,593
Apr 24, 202622.8923.7022.5023.5523.553.56%382,931
Apr 23, 202623.5423.5421.7822.7422.74-6.03%693,432
Apr 22, 202624.2424.4623.8024.2024.201.89%305,753
Apr 21, 202624.1324.8623.5423.7523.75-0.29%290,314
Apr 20, 202623.1223.8323.0323.8223.821.45%349,531
Apr 17, 202623.3323.8023.1323.4823.481.56%420,851
Apr 16, 202622.9823.4022.4123.1223.122.76%501,869
Apr 15, 202621.5022.5921.2922.5022.506.69%454,189
Apr 14, 202620.5121.4020.4321.0921.095.34%462,066
Apr 13, 202618.5620.0618.4920.0220.027.23%597,209
Apr 10, 202619.5119.6718.4218.6718.67-2.86%592,610
Apr 9, 202619.7619.8018.5919.2219.22-2.19%470,472
Apr 8, 202620.4220.6019.4419.6519.657.38%499,675
Apr 7, 202617.9718.3317.3918.3018.301.39%347,722
Apr 6, 202617.9718.3717.7418.0518.050.95%486,844
Apr 2, 202616.3018.0016.1917.8817.883.71%618,766
Apr 1, 202617.3017.7616.6617.2417.242.50%453,509
Mar 31, 202615.7516.9015.6616.8216.8210.51%438,402
Mar 30, 202615.7015.8614.9015.2215.22-1.04%421,672
Mar 27, 202616.4716.4715.2215.3815.38-8.72%441,675
Mar 26, 202617.4318.1316.8116.8516.85-6.54%354,591
Mar 25, 202618.2318.7017.6118.0318.032.85%473,449
Mar 24, 202618.4118.4417.5117.5317.53-7.35%355,377
Mar 23, 202618.6619.3918.4118.9218.915.88%308,586
Mar 20, 202618.5218.5217.4617.8717.86-4.90%411,336
Mar 19, 202618.6719.1018.2818.7918.78-1.73%412,584
Mar 18, 202619.2719.7519.0919.1219.11-2.25%220,609
Mar 17, 202619.5020.0819.3119.5619.551.87%175,972
Mar 16, 202618.9419.3818.8019.2019.193.84%249,355
Mar 13, 202618.8519.3318.1818.4918.48-1.18%482,323
Mar 12, 202619.2519.8718.6618.7118.70-5.46%243,124
Mar 11, 202619.9920.4719.4219.7919.78-0.30%228,554
Mar 10, 202620.2520.3719.4019.8519.84-1.73%350,118
Mar 9, 202619.0920.3018.6820.2020.190.90%415,404
Mar 6, 202619.8720.3919.6120.0220.01-3.61%234,414
Mar 5, 202620.2021.1720.1420.7720.762.82%875,812
Mar 4, 202619.3020.3819.2020.2020.195.81%723,582
Mar 3, 202618.0019.3317.4519.0919.08-0.42%1,147,926
Mar 2, 202618.1519.3818.1519.1719.16-0.98%713,452
Feb 27, 202618.6019.4118.2319.3619.351.41%456,006
Feb 26, 202618.8119.2118.4319.0919.082.52%696,620
Feb 25, 202617.5518.6217.5518.6218.616.95%472,963
Feb 24, 202616.5317.5316.3517.4117.404.94%541,624
Feb 23, 202617.9217.9216.3116.5916.58-9.44%618,294
Feb 20, 202617.7918.9017.6818.3218.310.83%407,006
Feb 19, 202618.2118.3717.7518.1718.16-1.46%264,542
Feb 18, 202617.6418.6117.3618.4418.433.36%189,397
Feb 17, 202617.7518.2117.0717.8417.83-1.00%189,037
Feb 13, 202617.7218.4117.2918.0218.012.50%348,095
Feb 12, 202619.3919.3917.2317.5817.57-10.31%802,163
Feb 11, 202621.3421.3419.1019.6019.59-6.44%354,125
Feb 10, 202621.2021.8620.8720.9520.940.24%156,024
Feb 9, 202620.0821.0819.5720.9020.892.96%220,024
Feb 6, 202619.5720.3318.8220.3020.292.68%410,411
Feb 5, 202620.0820.6319.4519.7719.76-6.21%437,434
Feb 4, 202622.3222.3220.5421.0821.07-5.89%328,277
Feb 3, 202624.4424.5421.6522.4022.39-9.90%396,341
Feb 2, 202624.3825.4024.3524.8624.851.47%136,960
Jan 30, 202625.2525.4524.2724.5024.49-5.15%169,603
Jan 29, 202626.6226.6724.6225.8325.82-1.45%244,904
Jan 28, 202627.1627.3725.9526.2126.20-1.84%237,840
Jan 27, 202626.8126.8326.2126.7026.691.99%122,148
Jan 26, 202625.6326.5425.5426.1826.174.55%183,314
Jan 23, 202624.8025.4424.7325.0425.030.64%114,315
Jan 22, 202624.5625.1324.4924.8824.875.65%204,680
Jan 21, 202623.0123.9222.7823.5523.541.25%190,506
Jan 20, 202623.5624.1623.1323.2623.25-6.77%242,477
Jan 16, 202625.9625.9624.9224.9524.94-2.65%89,562
Jan 15, 202625.9826.1725.5225.6325.620.43%89,112
Jan 14, 202626.5826.5824.9925.5225.51-5.17%175,805
Jan 13, 202627.1927.7226.4526.9126.90-0.96%84,045
Jan 12, 202626.7027.3726.6127.1727.160.18%69,482
Jan 9, 202627.2127.4726.3227.1227.11-0.29%100,277
Jan 8, 202628.0528.0526.9827.2027.19-3.24%112,190
Jan 7, 202627.7028.6827.7028.1128.100.72%60,843
Jan 6, 202627.3027.9927.1427.9127.902.01%89,703
Jan 5, 202626.5827.9026.5827.3627.354.19%89,685
Jan 2, 202627.8927.8925.8126.2626.25-4.02%163,142
Dec 31, 202527.8727.8727.3227.3627.35-2.43%52,339
Dec 30, 202527.9628.2927.9628.0428.03-0.25%20,446
Dec 29, 202527.8628.4427.7828.1128.10-0.95%78,521
Dec 26, 202528.1828.4228.1028.3828.370.46%67,955
Dec 24, 202527.9328.3227.9328.2528.240.25%44,399
Dec 23, 202527.8228.2427.5728.1828.170.25%61,692
Dec 22, 202528.2528.4627.9528.1128.101.15%94,352
Dec 19, 202527.2928.1827.2927.7927.782.55%75,662
Dec 18, 202527.0027.6626.8227.1027.093.83%100,344
Dec 17, 202527.4627.6626.0826.1026.09-3.73%105,153
Dec 16, 202526.6527.3726.5027.1127.100.52%73,285
Dec 15, 202528.0528.0726.7026.9726.96-2.60%94,346
Dec 12, 202528.6528.9327.4127.6927.68-3.92%84,758
Dec 11, 202528.9229.1428.2828.8228.80-0.17%92,551
Dec 10, 202528.6329.2128.2828.8728.850.07%219,628
Dec 9, 202528.2528.9728.1528.8528.831.09%62,722
Dec 8, 202528.9528.9528.2528.5428.52-0.56%54,543
Dec 5, 202528.1529.3728.1428.7028.681.38%116,734
Dec 4, 202528.6528.6727.7528.3128.30-0.07%88,132
Dec 3, 202527.9528.4527.6428.3328.32-0.11%82,152