Direxion Daily Dow Jones Internet Bear 3X ETF (WEBS)
NYSEARCA: WEBS · Real-Time Price · USD
21.06
+0.63 (3.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.76 | 21.20 | 20.57 | 21.06 | 21.06 | 3.11% | 114,984 |
| Apr 27, 2026 | 20.64 | 20.64 | 20.09 | 20.43 | 20.43 | 0.54% | 128,974 |
| Apr 24, 2026 | 21.01 | 21.25 | 20.13 | 20.32 | 20.32 | -3.54% | 139,508 |
| Apr 23, 2026 | 20.45 | 21.82 | 20.45 | 21.06 | 21.06 | 6.36% | 164,434 |
| Apr 22, 2026 | 19.64 | 20.17 | 19.64 | 19.80 | 19.80 | -2.13% | 87,279 |
| Apr 21, 2026 | 19.88 | 20.36 | 19.30 | 20.23 | 20.23 | 0.40% | 247,083 |
| Apr 20, 2026 | 20.79 | 20.81 | 20.15 | 20.15 | 20.15 | -1.27% | 105,917 |
| Apr 17, 2026 | 20.52 | 20.77 | 20.20 | 20.41 | 20.41 | -1.66% | 106,236 |
| Apr 16, 2026 | 20.95 | 21.45 | 20.57 | 20.75 | 20.75 | -2.75% | 135,725 |
| Apr 15, 2026 | 22.56 | 22.56 | 21.28 | 21.34 | 21.34 | -6.57% | 93,685 |
| Apr 14, 2026 | 23.46 | 23.52 | 22.52 | 22.84 | 22.84 | -5.62% | 61,602 |
| Apr 13, 2026 | 26.25 | 26.35 | 24.14 | 24.20 | 24.20 | -7.24% | 116,678 |
| Apr 10, 2026 | 24.77 | 26.41 | 24.76 | 26.09 | 26.09 | 3.20% | 86,440 |
| Apr 9, 2026 | 24.49 | 26.16 | 24.49 | 25.28 | 25.28 | 2.10% | 81,206 |
| Apr 8, 2026 | 23.55 | 25.02 | 23.42 | 24.76 | 24.76 | -7.44% | 60,544 |
| Apr 7, 2026 | 27.24 | 28.02 | 26.73 | 26.75 | 26.75 | -1.40% | 53,612 |
| Apr 6, 2026 | 27.23 | 27.56 | 26.71 | 27.13 | 27.13 | -1.02% | 98,839 |
| Apr 2, 2026 | 30.05 | 30.18 | 27.22 | 27.41 | 27.41 | -3.45% | 114,097 |
| Apr 1, 2026 | 28.25 | 29.25 | 27.57 | 28.39 | 28.39 | -2.84% | 75,416 |
| Mar 31, 2026 | 31.42 | 31.65 | 29.00 | 29.22 | 29.22 | -10.51% | 136,034 |
| Mar 30, 2026 | 31.50 | 33.25 | 31.23 | 32.65 | 32.65 | 0.93% | 152,014 |
| Mar 27, 2026 | 30.36 | 32.49 | 30.36 | 32.35 | 32.35 | 9.00% | 127,002 |
| Mar 26, 2026 | 28.86 | 29.68 | 27.77 | 29.68 | 29.68 | 6.65% | 68,544 |
| Mar 25, 2026 | 27.50 | 28.41 | 26.82 | 27.83 | 27.83 | -2.83% | 62,934 |
| Mar 24, 2026 | 27.24 | 28.69 | 27.24 | 28.64 | 28.64 | 6.95% | 64,643 |
| Mar 23, 2026 | 27.11 | 27.59 | 26.07 | 26.78 | 26.66 | -6.13% | 119,867 |
| Mar 20, 2026 | 27.41 | 29.04 | 27.41 | 28.53 | 28.40 | 5.16% | 117,701 |
| Mar 19, 2026 | 27.39 | 27.79 | 26.69 | 27.13 | 27.01 | 1.57% | 98,880 |
| Mar 18, 2026 | 26.49 | 26.72 | 25.84 | 26.71 | 26.59 | 2.26% | 46,456 |
| Mar 17, 2026 | 26.16 | 26.16 | 25.40 | 26.12 | 26.00 | -1.66% | 40,019 |
| Mar 16, 2026 | 26.84 | 27.13 | 26.29 | 26.56 | 26.44 | -4.08% | 67,958 |
| Mar 13, 2026 | 27.10 | 28.06 | 26.45 | 27.69 | 27.57 | 1.21% | 77,796 |
| Mar 12, 2026 | 26.44 | 27.36 | 25.75 | 27.36 | 27.24 | 5.60% | 127,719 |
| Mar 11, 2026 | 25.62 | 26.35 | 25.01 | 25.91 | 25.79 | 0.27% | 74,040 |
| Mar 10, 2026 | 25.23 | 26.36 | 25.14 | 25.84 | 25.72 | 1.65% | 86,729 |
| Mar 9, 2026 | 26.83 | 27.27 | 25.39 | 25.42 | 25.31 | -0.82% | 191,807 |
| Mar 6, 2026 | 25.71 | 26.02 | 25.14 | 25.63 | 25.52 | 4.02% | 234,634 |
| Mar 5, 2026 | 25.40 | 25.46 | 24.24 | 24.64 | 24.53 | -3.11% | 373,065 |
| Mar 4, 2026 | 26.61 | 26.73 | 25.13 | 25.43 | 25.32 | -5.74% | 219,289 |
| Mar 3, 2026 | 28.50 | 29.24 | 26.61 | 26.98 | 26.86 | 0.30% | 95,244 |
| Mar 2, 2026 | 28.14 | 28.17 | 26.60 | 26.90 | 26.78 | 1.47% | 47,452 |
| Feb 27, 2026 | 27.74 | 28.06 | 26.51 | 26.51 | 26.39 | -1.81% | 48,907 |
| Feb 26, 2026 | 27.50 | 27.83 | 26.86 | 27.00 | 26.88 | -2.49% | 106,591 |
| Feb 25, 2026 | 29.29 | 29.43 | 27.69 | 27.69 | 27.57 | -6.83% | 58,293 |
| Feb 24, 2026 | 31.30 | 31.76 | 29.48 | 29.72 | 29.59 | -5.17% | 78,050 |
| Feb 23, 2026 | 29.10 | 31.69 | 29.10 | 31.34 | 31.20 | 9.66% | 112,863 |
| Feb 20, 2026 | 29.38 | 29.54 | 27.64 | 28.58 | 28.45 | -0.97% | 68,869 |
| Feb 19, 2026 | 28.86 | 29.45 | 28.47 | 28.86 | 28.73 | 1.61% | 45,164 |
| Feb 18, 2026 | 29.82 | 30.03 | 28.10 | 28.40 | 28.28 | -3.59% | 77,401 |
| Feb 17, 2026 | 29.59 | 30.65 | 28.75 | 29.46 | 29.33 | 0.96% | 58,397 |
| Feb 13, 2026 | 29.72 | 30.33 | 28.40 | 29.18 | 29.05 | -2.15% | 166,045 |
| Feb 12, 2026 | 27.29 | 30.23 | 27.29 | 29.82 | 29.69 | 10.32% | 144,299 |
| Feb 11, 2026 | 24.98 | 27.55 | 24.85 | 27.03 | 26.91 | 6.21% | 134,479 |
| Feb 10, 2026 | 25.10 | 25.45 | 24.27 | 25.45 | 25.34 | 0.16% | 36,858 |
| Feb 9, 2026 | 26.44 | 27.00 | 25.21 | 25.41 | 25.30 | -3.09% | 33,172 |
| Feb 6, 2026 | 27.08 | 28.19 | 26.17 | 26.22 | 26.10 | -2.67% | 81,734 |
| Feb 5, 2026 | 26.65 | 27.26 | 25.84 | 26.94 | 26.82 | 6.15% | 151,295 |
| Feb 4, 2026 | 24.45 | 25.92 | 24.31 | 25.38 | 25.27 | 5.71% | 68,094 |
| Feb 3, 2026 | 22.00 | 24.56 | 22.00 | 24.01 | 23.90 | 10.29% | 76,350 |
| Feb 2, 2026 | 22.34 | 22.34 | 21.31 | 21.77 | 21.67 | -1.54% | 33,062 |
| Jan 30, 2026 | 21.50 | 22.29 | 21.29 | 22.11 | 22.01 | 5.29% | 34,749 |
| Jan 29, 2026 | 20.96 | 21.99 | 20.75 | 21.00 | 20.91 | 1.45% | 44,006 |
| Jan 28, 2026 | 19.95 | 20.83 | 19.87 | 20.70 | 20.61 | 1.79% | 16,298 |
| Jan 27, 2026 | 20.28 | 20.73 | 20.20 | 20.34 | 20.24 | -1.86% | 37,529 |
| Jan 26, 2026 | 21.27 | 21.27 | 20.43 | 20.72 | 20.63 | -4.65% | 35,222 |
| Jan 23, 2026 | 22.13 | 22.13 | 21.39 | 21.73 | 21.63 | -0.71% | 13,171 |
| Jan 22, 2026 | 22.05 | 22.26 | 21.65 | 21.89 | 21.79 | -5.70% | 57,349 |
| Jan 21, 2026 | 23.71 | 23.93 | 22.83 | 23.21 | 23.11 | -1.11% | 71,929 |
| Jan 20, 2026 | 23.20 | 23.57 | 22.70 | 23.47 | 23.36 | 6.54% | 64,322 |
| Jan 16, 2026 | 21.11 | 22.03 | 21.11 | 22.03 | 21.93 | 2.99% | 31,027 |
| Jan 15, 2026 | 20.99 | 21.45 | 20.95 | 21.39 | 21.29 | -0.70% | 19,573 |
| Jan 14, 2026 | 20.74 | 21.81 | 20.73 | 21.54 | 21.44 | 5.18% | 31,017 |
| Jan 13, 2026 | 20.16 | 20.77 | 19.92 | 20.48 | 20.39 | 1.15% | 28,301 |
| Jan 12, 2026 | 20.70 | 20.70 | 20.12 | 20.25 | 20.16 | -0.26% | 8,804 |
| Jan 9, 2026 | 20.21 | 20.77 | 20.03 | 20.30 | 20.21 | 0.58% | 23,757 |
| Jan 8, 2026 | 19.76 | 20.31 | 19.76 | 20.18 | 20.09 | 3.13% | 31,119 |
| Jan 7, 2026 | 19.65 | 19.83 | 19.20 | 19.57 | 19.48 | -0.61% | 17,741 |
| Jan 6, 2026 | 20.24 | 20.26 | 19.66 | 19.69 | 19.60 | -2.32% | 26,668 |
| Jan 5, 2026 | 20.65 | 20.65 | 19.68 | 20.16 | 20.07 | -3.97% | 38,435 |
| Jan 2, 2026 | 19.89 | 21.30 | 19.89 | 20.99 | 20.90 | 4.01% | 37,896 |
| Dec 31, 2025 | 19.73 | 20.20 | 19.73 | 20.18 | 20.09 | 2.33% | 20,030 |
| Dec 30, 2025 | 19.80 | 19.80 | 19.51 | 19.72 | 19.63 | 0.72% | 16,256 |
| Dec 29, 2025 | 19.83 | 19.83 | 19.41 | 19.58 | 19.49 | 0.83% | 18,969 |
| Dec 26, 2025 | 19.59 | 19.59 | 19.42 | 19.42 | 19.33 | -0.36% | 43,395 |
| Dec 24, 2025 | 19.69 | 19.75 | 19.47 | 19.49 | 19.40 | -0.26% | 18,089 |
| Dec 23, 2025 | 19.83 | 19.95 | 19.51 | 19.54 | 19.45 | -1.21% | 39,860 |
| Dec 22, 2025 | 19.61 | 19.90 | 19.52 | 19.78 | 19.52 | -0.92% | 31,357 |
| Dec 19, 2025 | 20.33 | 20.33 | 19.71 | 19.96 | 19.70 | -2.95% | 18,078 |
| Dec 18, 2025 | 20.66 | 20.74 | 20.08 | 20.57 | 20.30 | -3.83% | 45,776 |
| Dec 17, 2025 | 20.26 | 21.39 | 20.16 | 21.39 | 21.11 | 3.94% | 57,193 |
| Dec 16, 2025 | 20.95 | 21.00 | 20.34 | 20.58 | 20.31 | -0.72% | 37,179 |
| Dec 15, 2025 | 19.96 | 20.87 | 19.96 | 20.73 | 20.46 | 2.72% | 91,802 |
| Dec 12, 2025 | 19.53 | 20.27 | 19.33 | 20.18 | 19.92 | 4.08% | 61,793 |
| Dec 11, 2025 | 19.44 | 19.70 | 19.17 | 19.39 | 19.14 | 0.10% | 54,425 |
| Dec 10, 2025 | 19.51 | 19.74 | 19.12 | 19.37 | 19.12 | - | 127,334 |
| Dec 9, 2025 | 19.69 | 19.87 | 19.30 | 19.37 | 19.12 | -0.97% | 19,167 |
| Dec 8, 2025 | 19.31 | 19.78 | 19.31 | 19.56 | 19.30 | 0.72% | 14,626 |
| Dec 5, 2025 | 19.83 | 19.86 | 19.02 | 19.42 | 19.17 | -1.67% | 123,618 |
| Dec 4, 2025 | 19.98 | 20.11 | 19.70 | 19.75 | 19.49 | 0.15% | 10,587 |
| Dec 3, 2025 | 20.00 | 20.13 | 19.62 | 19.72 | 19.46 | 0.20% | 16,058 |