Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
24.63
-0.80 (-3.15%)
Mar 5, 2026, 9:46 AM EST - Market open
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.61 | 26.73 | 25.13 | 25.43 | 25.43 | -5.74% | 218,623 |
| Mar 3, 2026 | 28.50 | 29.24 | 26.61 | 26.98 | 26.98 | 0.30% | 95,119 |
| Mar 2, 2026 | 28.14 | 28.17 | 26.60 | 26.90 | 26.90 | 1.47% | 47,178 |
| Feb 27, 2026 | 27.74 | 28.06 | 26.51 | 26.51 | 26.51 | -1.81% | 48,402 |
| Feb 26, 2026 | 27.50 | 27.83 | 26.86 | 27.00 | 27.00 | -2.49% | 105,757 |
| Feb 25, 2026 | 29.29 | 29.43 | 27.69 | 27.69 | 27.69 | -6.83% | 56,813 |
| Feb 24, 2026 | 31.30 | 31.76 | 29.48 | 29.72 | 29.72 | -5.17% | 76,088 |
| Feb 23, 2026 | 29.10 | 31.69 | 29.10 | 31.34 | 31.34 | 9.66% | 111,512 |
| Feb 20, 2026 | 29.38 | 29.54 | 27.64 | 28.58 | 28.58 | -0.97% | 68,861 |
| Feb 19, 2026 | 28.86 | 29.45 | 28.47 | 28.86 | 28.86 | 1.61% | 44,784 |
| Feb 18, 2026 | 29.82 | 30.03 | 28.10 | 28.40 | 28.40 | -3.59% | 76,852 |
| Feb 17, 2026 | 29.59 | 30.65 | 28.75 | 29.46 | 29.46 | 0.96% | 58,340 |
| Feb 13, 2026 | 29.72 | 30.33 | 28.40 | 29.18 | 29.18 | -2.15% | 165,332 |
| Feb 12, 2026 | 27.29 | 30.23 | 27.29 | 29.82 | 29.82 | 10.32% | 140,449 |
| Feb 11, 2026 | 24.98 | 27.55 | 24.85 | 27.03 | 27.03 | 6.21% | 133,315 |
| Feb 10, 2026 | 25.10 | 25.45 | 24.27 | 25.45 | 25.45 | 0.16% | 36,850 |
| Feb 9, 2026 | 26.44 | 27.00 | 25.21 | 25.41 | 25.41 | -3.09% | 32,847 |
| Feb 6, 2026 | 27.08 | 28.19 | 26.17 | 26.22 | 26.22 | -2.67% | 79,940 |
| Feb 5, 2026 | 26.65 | 27.26 | 25.84 | 26.94 | 26.94 | 6.15% | 149,287 |
| Feb 4, 2026 | 24.45 | 25.92 | 24.31 | 25.38 | 25.38 | 5.71% | 67,146 |
| Feb 3, 2026 | 22.00 | 24.56 | 22.00 | 24.01 | 24.01 | 10.29% | 75,823 |
| Feb 2, 2026 | 22.34 | 22.34 | 21.31 | 21.77 | 21.77 | -1.54% | 33,042 |
| Jan 30, 2026 | 21.50 | 22.29 | 21.29 | 22.11 | 22.11 | 5.29% | 34,413 |
| Jan 29, 2026 | 20.96 | 21.99 | 20.75 | 21.00 | 21.00 | 1.45% | 43,867 |
| Jan 28, 2026 | 19.95 | 20.83 | 19.87 | 20.70 | 20.70 | 1.79% | 15,695 |
| Jan 27, 2026 | 20.28 | 20.73 | 20.20 | 20.34 | 20.33 | -1.86% | 37,429 |
| Jan 26, 2026 | 21.27 | 21.27 | 20.43 | 20.72 | 20.72 | -4.65% | 34,373 |
| Jan 23, 2026 | 22.13 | 22.13 | 21.39 | 21.73 | 21.73 | -0.71% | 13,167 |
| Jan 22, 2026 | 22.05 | 22.26 | 21.65 | 21.89 | 21.89 | -5.70% | 57,117 |
| Jan 21, 2026 | 23.71 | 23.93 | 22.83 | 23.21 | 23.21 | -1.11% | 71,905 |
| Jan 20, 2026 | 23.20 | 23.57 | 22.70 | 23.47 | 23.47 | 6.54% | 64,322 |
| Jan 16, 2026 | 21.11 | 22.03 | 21.11 | 22.03 | 22.03 | 2.99% | 30,976 |
| Jan 15, 2026 | 20.99 | 21.45 | 20.95 | 21.39 | 21.39 | -0.70% | 19,569 |
| Jan 14, 2026 | 20.74 | 21.81 | 20.73 | 21.54 | 21.54 | 5.18% | 30,216 |
| Jan 13, 2026 | 20.16 | 20.77 | 19.92 | 20.48 | 20.48 | 1.15% | 28,235 |
| Jan 12, 2026 | 20.70 | 20.70 | 20.12 | 20.25 | 20.25 | -0.26% | 8,798 |
| Jan 9, 2026 | 20.21 | 20.77 | 20.03 | 20.30 | 20.30 | 0.58% | 23,757 |
| Jan 8, 2026 | 19.76 | 20.31 | 19.76 | 20.18 | 20.18 | 3.13% | 30,968 |
| Jan 7, 2026 | 19.65 | 19.83 | 19.20 | 19.57 | 19.57 | -0.61% | 17,741 |
| Jan 6, 2026 | 20.24 | 20.26 | 19.66 | 19.69 | 19.69 | -2.32% | 26,290 |
| Jan 5, 2026 | 20.65 | 20.65 | 19.68 | 20.16 | 20.16 | -3.97% | 38,435 |
| Jan 2, 2026 | 19.89 | 21.30 | 19.89 | 20.99 | 20.99 | 4.01% | 37,796 |
| Dec 31, 2025 | 19.73 | 20.20 | 19.73 | 20.18 | 20.18 | 2.33% | 20,025 |
| Dec 30, 2025 | 19.80 | 19.80 | 19.51 | 19.72 | 19.72 | 0.72% | 16,254 |
| Dec 29, 2025 | 19.83 | 19.83 | 19.41 | 19.58 | 19.58 | 0.83% | 18,968 |
| Dec 26, 2025 | 19.59 | 19.59 | 19.42 | 19.42 | 19.42 | -0.36% | 43,387 |
| Dec 24, 2025 | 19.69 | 19.75 | 19.47 | 19.49 | 19.49 | -0.26% | 18,089 |
| Dec 23, 2025 | 19.83 | 19.95 | 19.51 | 19.54 | 19.54 | -1.21% | 39,860 |
| Dec 22, 2025 | 19.61 | 19.90 | 19.52 | 19.78 | 19.61 | -0.92% | 31,357 |
| Dec 19, 2025 | 20.33 | 20.33 | 19.71 | 19.96 | 19.79 | -2.95% | 18,078 |
| Dec 18, 2025 | 20.66 | 20.74 | 20.08 | 20.57 | 20.39 | -3.83% | 45,776 |
| Dec 17, 2025 | 20.26 | 21.39 | 20.16 | 21.39 | 21.21 | 3.94% | 57,193 |
| Dec 16, 2025 | 20.95 | 21.00 | 20.34 | 20.58 | 20.40 | -0.72% | 37,179 |
| Dec 15, 2025 | 19.96 | 20.87 | 19.96 | 20.73 | 20.55 | 2.72% | 91,802 |
| Dec 12, 2025 | 19.53 | 20.27 | 19.33 | 20.18 | 20.01 | 4.08% | 61,793 |
| Dec 11, 2025 | 19.44 | 19.70 | 19.17 | 19.39 | 19.22 | 0.10% | 54,425 |
| Dec 10, 2025 | 19.51 | 19.74 | 19.12 | 19.37 | 19.20 | - | 127,334 |
| Dec 9, 2025 | 19.69 | 19.87 | 19.30 | 19.37 | 19.20 | -0.97% | 19,167 |
| Dec 8, 2025 | 19.31 | 19.78 | 19.31 | 19.56 | 19.39 | 0.72% | 14,626 |
| Dec 5, 2025 | 19.83 | 19.86 | 19.02 | 19.42 | 19.25 | -1.67% | 123,618 |
| Dec 4, 2025 | 19.98 | 20.11 | 19.70 | 19.75 | 19.58 | 0.15% | 10,587 |
| Dec 3, 2025 | 20.00 | 20.13 | 19.62 | 19.72 | 19.55 | 0.20% | 16,058 |
| Dec 2, 2025 | 19.85 | 20.01 | 19.53 | 19.68 | 19.51 | -2.53% | 17,864 |
| Dec 1, 2025 | 20.52 | 20.58 | 19.87 | 20.19 | 20.02 | 0.60% | 31,033 |
| Nov 28, 2025 | 20.41 | 20.41 | 20.00 | 20.07 | 19.90 | -3.18% | 20,975 |
| Nov 26, 2025 | 20.53 | 20.80 | 20.50 | 20.73 | 20.55 | 0.89% | 23,212 |
| Nov 25, 2025 | 21.40 | 21.71 | 20.45 | 20.55 | 20.37 | -4.88% | 70,337 |
| Nov 24, 2025 | 22.42 | 22.51 | 21.58 | 21.60 | 21.41 | -6.78% | 44,907 |
| Nov 21, 2025 | 23.44 | 24.30 | 22.65 | 23.17 | 22.97 | -2.07% | 92,911 |
| Nov 20, 2025 | 20.62 | 23.68 | 20.58 | 23.66 | 23.46 | 7.99% | 138,792 |
| Nov 19, 2025 | 21.38 | 22.25 | 21.19 | 21.91 | 21.72 | 1.76% | 62,775 |
| Nov 18, 2025 | 21.41 | 22.19 | 20.97 | 21.53 | 21.34 | 2.18% | 67,194 |
| Nov 17, 2025 | 20.31 | 21.38 | 19.97 | 21.07 | 20.89 | 3.74% | 108,024 |
| Nov 14, 2025 | 21.10 | 21.25 | 19.73 | 20.31 | 20.13 | 1.20% | 67,131 |
| Nov 13, 2025 | 19.08 | 20.13 | 18.99 | 20.07 | 19.90 | 6.15% | 81,613 |
| Nov 12, 2025 | 18.36 | 19.16 | 18.36 | 18.91 | 18.74 | 1.41% | 45,108 |
| Nov 11, 2025 | 18.85 | 18.93 | 18.51 | 18.65 | 18.48 | 0.13% | 27,117 |
| Nov 10, 2025 | 18.84 | 19.14 | 18.53 | 18.62 | 18.46 | -5.39% | 66,007 |
| Nov 7, 2025 | 20.37 | 20.84 | 19.65 | 19.68 | 19.51 | -1.75% | 105,730 |
| Nov 6, 2025 | 19.00 | 20.20 | 19.00 | 20.03 | 19.86 | 6.26% | 85,665 |
| Nov 5, 2025 | 18.79 | 19.00 | 18.62 | 18.85 | 18.69 | 0.53% | 48,924 |
| Nov 4, 2025 | 18.34 | 18.78 | 17.91 | 18.75 | 18.59 | 7.40% | 55,743 |
| Nov 3, 2025 | 17.02 | 17.71 | 16.93 | 17.46 | 17.31 | 0.30% | 42,941 |
| Oct 31, 2025 | 17.35 | 17.80 | 17.28 | 17.41 | 17.26 | -5.96% | 65,565 |
| Oct 30, 2025 | 18.00 | 18.51 | 17.68 | 18.51 | 18.35 | 7.69% | 72,028 |
| Oct 29, 2025 | 17.23 | 17.48 | 17.00 | 17.19 | 17.04 | 0.28% | 30,580 |
| Oct 28, 2025 | 16.98 | 17.14 | 16.84 | 17.14 | 16.99 | -0.29% | 15,215 |
| Oct 27, 2025 | 17.14 | 17.41 | 17.07 | 17.19 | 17.04 | -3.86% | 42,683 |
| Oct 24, 2025 | 17.76 | 17.88 | 17.61 | 17.88 | 17.73 | -1.63% | 33,499 |
| Oct 23, 2025 | 18.49 | 18.50 | 18.09 | 18.18 | 18.02 | -2.15% | 47,647 |
| Oct 22, 2025 | 17.90 | 18.95 | 17.90 | 18.58 | 18.42 | 6.42% | 81,348 |
| Oct 21, 2025 | 17.78 | 17.93 | 17.41 | 17.46 | 17.31 | -1.76% | 44,923 |
| Oct 20, 2025 | 18.42 | 18.42 | 17.71 | 17.77 | 17.62 | -5.28% | 64,799 |
| Oct 17, 2025 | 19.17 | 19.32 | 18.72 | 18.76 | 18.60 | -0.85% | 33,256 |
| Oct 16, 2025 | 17.92 | 19.11 | 17.60 | 18.92 | 18.76 | 2.83% | 63,338 |
| Oct 15, 2025 | 18.01 | 18.73 | 17.79 | 18.40 | 18.24 | -0.72% | 31,497 |
| Oct 14, 2025 | 18.93 | 19.49 | 18.17 | 18.53 | 18.37 | 1.00% | 54,196 |
| Oct 13, 2025 | 18.34 | 18.74 | 18.11 | 18.35 | 18.19 | -3.73% | 29,293 |
| Oct 10, 2025 | 17.50 | 19.11 | 17.19 | 19.06 | 18.90 | 8.91% | 99,426 |
| Oct 9, 2025 | 17.77 | 18.04 | 17.50 | 17.50 | 17.35 | -1.19% | 52,546 |