Skip to main content

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

6.500 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.48 11.50 11.07 11.26 528,749 -0.52(-4.41%)
Aug 30, 2023 12.13 12.17 11.75 11.78 256,152 -0.19(-1.58%)
Aug 29, 2023 12.87 12.87 11.93 11.97 337,367 -0.74(-5.79%)
Aug 28, 2023 12.60 12.92 12.52 12.71 320,141 -0.21(-1.61%)
Aug 25, 2023 13.23 13.72 12.76 12.92 807,105 -0.49(-3.66%)
Aug 24, 2023 12.19 13.41 12.12 13.41 651,933 +0.98(+7.90%)
Aug 23, 2023 12.93 12.98 12.27 12.42 320,645 -0.66(-5.05%)
Aug 22, 2023 12.95 13.23 12.85 13.09 248,907 -0.12(-0.93%)
Aug 21, 2023 13.34 13.60 13.03 13.21 220,744 -0.25(-1.89%)
Aug 18, 2023 14.02 14.16 13.36 13.46 536,286 -0.02(-0.14%)
Aug 17, 2023 12.93 13.53 12.93 13.48 339,067 +0.34(+2.59%)
Aug 16, 2023 12.81 13.14 12.65 13.14 344,898 +0.43(+3.42%)
Aug 15, 2023 12.36 12.76 12.25 12.71 280,653 +0.59(+4.83%)
Aug 14, 2023 12.58 12.69 12.11 12.12 177,619 -0.34(-2.73%)
Aug 11, 2023 12.54 12.61 12.22 12.46 353,407 +0.23(+1.85%)
Aug 10, 2023 12.00 12.44 11.57 12.24 497,077 -0.11(-0.92%)
Aug 09, 2023 11.75 12.47 11.75 12.35 342,225 +0.46(+3.89%)
Aug 08, 2023 11.98 12.40 11.81 11.89 403,546 +0.44(+3.88%)
Aug 07, 2023 11.56 12.05 11.42 11.44 292,953 -0.38(-3.19%)
Aug 04, 2023 11.22 11.84 11.16 11.82 577,700 -0.24(-1.96%)
Aug 03, 2023 12.09 12.18 11.81 12.06 340,374 +0.37(+3.15%)
Aug 02, 2023 11.22 11.88 11.22 11.69 498,460 +1.00(+9.36%)
Aug 01, 2023 10.76 10.97 10.58 10.69 213,707 +0.11(+1.07%)
Jul 31, 2023 10.91 10.91 10.48 10.57 300,324 -0.37(-3.36%)
Jul 28, 2023 11.33 11.38 10.86 10.94 372,022 -0.76(-6.46%)
Jul 27, 2023 10.76 11.78 10.71 11.70 1,025,043 +0.31(+2.75%)
Jul 26, 2023 11.62 11.75 11.25 11.38 442,357 -0.13(-1.16%)
Jul 25, 2023 11.53 11.54 11.29 11.52 338,219 -0.14(-1.21%)
Jul 24, 2023 11.55 11.89 11.42 11.66 465,852 +0.05(+0.41%)
Jul 21, 2023 11.22 11.69 11.11 11.61 608,322 +0.08(+0.65%)
Jul 20, 2023 10.85 11.57 10.74 11.54 762,014 +1.10(+10.59%)
Jul 19, 2023 10.39 10.58 10.09 10.43 730,850 -0.16(-1.52%)
Jul 18, 2023 10.86 11.03 10.55 10.59 297,630 -0.30(-2.77%)
Jul 17, 2023 11.21 11.29 10.76 10.90 422,632 -0.33(-2.94%)
Jul 14, 2023 10.87 11.32 10.73 11.23 513,820 +0.33(+3.03%)
Jul 13, 2023 11.30 11.36 10.81 10.90 496,241 -0.78(-6.71%)
Jul 12, 2023 11.47 12.04 11.47 11.68 407,029 -0.28(-2.37%)
Jul 11, 2023 12.64 12.70 11.91 11.96 637,555 -0.85(-6.63%)
Jul 10, 2023 13.22 13.46 12.79 12.81 253,989 -0.39(-2.93%)
Jul 07, 2023 13.26 13.27 12.76 13.20 350,168 -0.11(-0.85%)
Jul 06, 2023 13.09 13.63 13.09 13.31 523,115 +0.68(+5.38%)
Jul 05, 2023 12.88 12.95 12.50 12.63 239,749 -0.05(-0.37%)
Jul 03, 2023 12.93 12.93 12.65 12.68 133,011 -0.23(-1.75%)
Jun 30, 2023 12.79 12.91 12.55 12.91 315,367 -0.40(-2.98%)
Jun 29, 2023 12.98 13.45 12.95 13.30 227,781 +0.36(+2.77%)
Jun 28, 2023 13.62 13.62 12.76 12.94 589,146 -0.58(-4.26%)
Jun 27, 2023 14.01 14.21 13.33 13.52 191,473 -0.75(-5.23%)
Jun 26, 2023 13.79 14.27 13.33 14.27 296,707 +0.49(+3.56%)
Jun 23, 2023 13.87 14.04 13.52 13.77 392,636 +0.41(+3.04%)
Jun 22, 2023 14.10 14.15 13.33 13.37 428,308 -0.48(-3.48%)
Jun 21, 2023 13.25 14.04 13.14 13.85 381,397 +0.83(+6.35%)
Jun 20, 2023 13.27 13.45 12.73 13.02 395,041 +0.04(+0.29%)
Jun 16, 2023 12.30 13.02 12.30 12.99 335,555 +0.46(+3.64%)
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.