Skip to main content

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

6.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 6.200 6.260 6.139 6.180 207,799 -0.02(-0.32%)
May 16, 2024 6.120 6.210 6.105 6.200 293,472 +0.08(+1.22%)
May 15, 2024 6.250 6.385 6.110 6.125 547,949 -0.28(-4.30%)
May 14, 2024 6.510 6.520 6.370 6.400 443,194 -0.08(-1.23%)
May 13, 2024 6.570 6.599 6.475 6.480 325,416 -0.07(-1.07%)
May 10, 2024 6.450 6.610 6.410 6.550 248,468 +0.08(+1.24%)
May 09, 2024 6.560 6.610 6.445 6.470 510,387 +0.04(+0.62%)
May 08, 2024 6.510 6.540 6.370 6.430 239,574 +0.08(+1.26%)
May 07, 2024 6.380 6.410 6.270 6.350 384,317 +0.04(+0.63%)
May 06, 2024 6.510 6.565 6.310 6.310 437,537 -0.29(-4.39%)
May 03, 2024 6.480 6.720 6.450 6.600 697,536 -0.09(-1.35%)
May 02, 2024 6.810 7.090 6.675 6.690 1,153,890 -0.30(-4.29%)
May 01, 2024 7.070 7.148 6.487 6.990 1,234,157 -0.19(-2.65%)
Apr 30, 2024 6.910 7.220 6.780 7.180 950,386 +0.35(+5.12%)
Apr 29, 2024 6.680 6.920 6.610 6.830 807,004 +0.13(+1.94%)
Apr 26, 2024 6.750 6.910 6.650 6.700 529,131 -0.58(-7.97%)
Apr 25, 2024 7.700 7.780 7.230 7.280 829,723 +0.31(+4.37%)
Apr 24, 2024 6.810 7.130 6.730 6.975 632,527 +0.07(+1.09%)
Apr 23, 2024 7.180 7.195 6.820 6.900 497,743 -0.43(-5.87%)
Apr 22, 2024 7.320 7.645 7.185 7.330 817,867 -0.19(-2.53%)
Apr 19, 2024 7.220 7.626 7.155 7.520 1,283,230 +0.43(+6.06%)
Apr 18, 2024 6.990 7.130 6.815 7.090 614,167 +0.04(+0.57%)
Apr 17, 2024 6.800 7.140 6.780 7.050 695,497 +0.14(+2.03%)
Apr 16, 2024 6.970 7.050 6.770 6.910 1,004,701 -0.05(-0.72%)
Apr 15, 2024 6.340 6.980 6.330 6.960 680,168 +0.52(+8.07%)
Apr 12, 2024 6.200 6.485 6.170 6.440 716,387 +0.40(+6.62%)
Apr 11, 2024 6.190 6.305 6.000 6.040 530,650 -0.24(-3.82%)
Apr 10, 2024 6.390 6.390 6.221 6.280 510,410 +0.17(+2.78%)
Apr 09, 2024 6.120 6.300 6.070 6.110 364,164 -0.10(-1.61%)
Apr 08, 2024 6.160 6.300 6.105 6.210 468,253 -0.03(-0.48%)
Apr 05, 2024 6.500 6.530 6.130 6.240 990,939 -0.34(-5.17%)
Apr 04, 2024 6.140 6.580 6.045 6.580 944,110 +0.28(+4.44%)
Apr 03, 2024 6.440 6.440 6.230 6.300 446,731 -0.08(-1.25%)
Apr 02, 2024 6.500 6.620 6.364 6.380 320,119 +0.15(+2.41%)
Apr 01, 2024 6.240 6.310 6.110 6.230 228,360 -0.04(-0.64%)
Mar 28, 2024 6.200 6.280 6.225 6.270 246,711 +0.03(+0.48%)
Mar 27, 2024 6.070 6.365 6.030 6.240 714,112 +0.07(+1.13%)
Mar 26, 2024 6.080 6.175 6.000 6.170 583,812 +0.00(+0.00%)
Mar 25, 2024 6.210 6.265 6.115 6.170 389,522 +0.03(+0.49%)
Mar 22, 2024 6.170 6.209 6.085 6.140 411,448 -0.01(-0.16%)
Mar 21, 2024 5.990 6.150 5.948 6.150 586,930 +0.01(+0.16%)
Mar 20, 2024 6.470 6.485 6.120 6.140 820,413 -0.35(-5.39%)
Mar 19, 2024 6.660 6.765 6.490 6.490 703,693 -0.01(-0.16%)
Mar 18, 2024 6.520 6.619 6.406 6.500 565,657 -0.29(-4.22%)
Mar 15, 2024 6.599 6.797 6.560 6.787 665,222 +0.34(+5.21%)
Mar 14, 2024 6.342 6.569 6.322 6.451 492,895 +0.05(+0.77%)
Mar 13, 2024 6.481 6.490 6.298 6.401 401,997 -0.03(-0.46%)
Mar 12, 2024 6.530 6.658 6.372 6.431 550,820 -0.19(-2.84%)
Mar 11, 2024 6.609 6.723 6.520 6.619 605,975 +0.14(+2.13%)
Mar 08, 2024 6.352 6.569 6.127 6.481 519,171 +0.02(+0.31%)
Mar 07, 2024 6.569 6.698 6.383 6.461 347,067 -0.24(-3.54%)
Mar 06, 2024 6.540 6.787 6.481 6.698 706,619 -0.12(-1.74%)
Mar 05, 2024 6.550 6.905 6.540 6.816 580,227 +0.44(+6.98%)
Mar 04, 2024 6.243 6.421 6.243 6.372 490,888 +0.12(+1.90%)
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.