Skip to main content
Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
19.42
-0.33 (-1.67%)
At close: Dec 5, 2025, 4:00 PM EST
19.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

WEBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8319.8619.0219.4219.42-1.67%122,730
Dec 4, 202519.9820.1119.7019.7519.750.15%10,572
Dec 3, 202520.0020.1319.6219.7219.720.20%15,016
Dec 2, 202519.8520.0119.5319.6819.68-2.53%17,864
Dec 1, 202520.5220.5819.8720.1920.190.60%31,033
Nov 28, 202520.4120.4120.0020.0720.07-3.18%20,975
Nov 26, 202520.5320.8020.5020.7320.730.89%23,212
Nov 25, 202521.4021.7120.4520.5520.55-4.88%70,337
Nov 24, 202522.4222.5121.5821.6021.60-6.78%44,907
Nov 21, 202523.4424.3022.6523.1723.17-2.07%92,911
Nov 20, 202520.6223.6820.5823.6623.667.99%138,792
Nov 19, 202521.3822.2521.1921.9121.911.76%62,775
Nov 18, 202521.4122.1920.9721.5321.532.18%67,194
Nov 17, 202520.3121.3819.9721.0721.073.74%108,024
Nov 14, 202521.1021.2519.7320.3120.311.20%67,131
Nov 13, 202519.0820.1318.9920.0720.076.15%81,613
Nov 12, 202518.3619.1618.3618.9118.911.41%45,108
Nov 11, 202518.8518.9318.5118.6518.650.13%27,117
Nov 10, 202518.8419.1418.5318.6218.62-5.39%66,007
Nov 7, 202520.3720.8419.6519.6819.68-1.75%105,730
Nov 6, 202519.0020.2019.0020.0320.036.26%85,665
Nov 5, 202518.7919.0018.6218.8518.850.53%48,924
Nov 4, 202518.3418.7817.9118.7518.757.40%55,743
Nov 3, 202517.0217.7116.9317.4617.460.30%42,941
Oct 31, 202517.3517.8017.2817.4117.41-5.96%65,565
Oct 30, 202518.0018.5117.6818.5118.517.69%72,028
Oct 29, 202517.2317.4817.0017.1917.190.28%30,580
Oct 28, 202516.9817.1416.8417.1417.14-0.29%15,215
Oct 27, 202517.1417.4117.0717.1917.19-3.86%42,683
Oct 24, 202517.7617.8817.6117.8817.88-1.63%33,499
Oct 23, 202518.4918.5018.0918.1818.18-2.15%47,647
Oct 22, 202517.9018.9517.9018.5818.586.42%81,348
Oct 21, 202517.7817.9317.4117.4617.46-1.76%44,923
Oct 20, 202518.4218.4217.7117.7717.77-5.28%64,799
Oct 17, 202519.1719.3218.7218.7618.76-0.85%33,256
Oct 16, 202517.9219.1117.6018.9218.922.83%63,338
Oct 15, 202518.0118.7317.7918.4018.40-0.72%31,497
Oct 14, 202518.9319.4918.1718.5318.531.00%54,196
Oct 13, 202518.3418.7418.1118.3518.35-3.73%29,293
Oct 10, 202517.5019.1117.1919.0619.068.91%99,426
Oct 9, 202517.7718.0417.5017.5017.50-1.19%52,546
Oct 8, 202518.3218.3317.6717.7117.71-4.73%27,159
Oct 7, 202517.9318.9517.9318.5918.592.42%38,079
Oct 6, 202518.4518.8217.9318.1518.15-3.66%45,201
Oct 3, 202518.3318.9018.3318.8418.842.50%41,130
Oct 2, 202518.4118.9818.3618.3818.38-1.61%37,298
Oct 1, 202518.8518.9418.6018.6818.681.47%22,106
Sep 30, 202517.8318.7117.8318.4118.414.01%42,902
Sep 29, 202517.6817.8117.3517.7017.70-1.72%27,993
Sep 26, 202518.1818.4318.0018.0118.01-0.88%43,642
Sep 25, 202518.3918.7417.9818.1718.171.23%60,505
Sep 24, 202517.4918.1317.4917.9517.951.58%28,589
Sep 23, 202517.1317.7517.0017.6717.672.55%39,742
Sep 22, 202517.3517.4517.1317.2317.080.88%48,304
Sep 19, 202517.1417.3317.0317.0816.93-1.73%86,882
Sep 18, 202517.3817.4317.1917.3817.23-1.86%63,107
Sep 17, 202517.7518.2917.5817.7117.56-0.90%26,072
Sep 16, 202517.6317.9917.6317.8717.721.07%40,231
Sep 15, 202518.2718.2717.5917.6817.53-4.59%76,817
Sep 12, 202518.1018.5318.1018.5318.374.22%32,909
Sep 11, 202517.7217.8217.5817.7817.63-0.50%43,860
Sep 10, 202517.3517.9717.3517.8717.722.23%46,166
Sep 9, 202517.9217.9717.4617.4817.33-3.21%62,613
Sep 8, 202518.1018.1017.8718.0617.90-1.37%27,220
Sep 5, 202518.0818.7218.0018.3118.15-0.42%85,450
Sep 4, 202518.8619.1718.3618.3918.23-2.51%105,529
Sep 3, 202519.2219.3318.8618.8618.70-4.17%60,263
Sep 2, 202520.2220.5219.6819.6819.512.88%55,527
Aug 29, 202519.0619.4318.8519.1318.962.24%40,085
Aug 28, 202519.5719.6818.5718.7118.55-5.07%67,835
Aug 27, 202519.8019.8819.5819.7119.54-0.90%26,157
Aug 26, 202520.1620.1619.8319.8919.72-0.15%34,688
Aug 25, 202519.9520.0219.6719.9219.75-50,568
Aug 22, 202520.9920.9919.8919.9219.75-5.46%115,652
Aug 21, 202521.0421.4320.9921.0720.890.86%50,010
Aug 20, 202520.8021.8020.8020.8920.711.61%87,588
Aug 19, 202520.0020.7719.9320.5620.383.94%60,818
Aug 18, 202520.1820.2119.7519.7819.61-1.00%45,220
Aug 15, 202520.1220.4719.8119.9819.81-1.38%44,585
Aug 14, 202520.4220.4219.9620.2620.080.60%72,890
Aug 13, 202519.9020.3619.8520.1419.970.10%28,196
Aug 12, 202520.5020.8920.1020.1219.95-3.45%46,044
Aug 11, 202520.4620.9520.2920.8420.662.81%80,605
Aug 8, 202520.0120.4619.9920.2720.091.15%39,131
Aug 7, 202519.1320.6719.0020.0419.872.40%140,270
Aug 6, 202520.7920.7919.5719.5719.40-8.25%103,076
Aug 5, 202520.5221.3520.3821.3321.153.39%171,989
Aug 4, 202521.3221.3420.6320.6320.45-5.67%105,778
Aug 1, 202521.1522.0821.1521.8721.6810.07%125,758
Jul 31, 202519.0819.9718.9819.8719.70-3.31%133,809
Jul 30, 202520.6320.8120.2620.5520.37-0.39%51,499
Jul 29, 202520.0720.7720.0720.6320.452.64%63,431
Jul 28, 202520.0320.2719.9220.1019.93-0.35%50,113
Jul 25, 202520.3520.4420.0020.1720.00-1.61%66,749
Jul 24, 202520.3120.6020.1820.5020.32-0.80%51,813
Jul 23, 202520.6420.9020.6020.6720.49-0.93%52,497
Jul 22, 202520.4321.2720.4320.8620.681.31%48,440
Jul 21, 202520.9520.9620.3520.5920.41-2.05%51,558
Jul 18, 202521.0121.4921.0021.0220.84-0.57%49,440
Jul 17, 202521.6621.6621.0521.1420.96-2.54%41,612