Get the Stockscreener App
19.92
5.46%
-1.15
Direxion Daily Dow Jones Internet Bear 3 X Shares Stock (WEBS) Price History
The historical daily chart and data for Direxion Daily Dow Jones Internet Bear 3 X Shares stock (WEBS), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $19.92.
- Direxion Daily Dow Jones Internet Bear 3 X Shares all-time high stock price is $146.70, occurred on November 06, 2023.
- The lowest Direxion Daily Dow Jones Internet Bear 3 X Shares stock price recorded was $4.65 on October 30, 2024. Since then, Direxion Daily Dow Jones Internet Bear 3 X Shares's stock price has risen over 328.39% to $19.92 now.
- The 52-week high stock price for WEBS is $73.51, representing a 269.01% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for WEBS is $18.98, indicating a -4.72% decrease from the current share price, occurred on July 31, 2025.
- The closing price of Direxion Daily Dow Jones Internet Bear 3 X Shares (WEBS) stock in the beginning of 2024 was $31.68. The stock closed the year at $37.92, a gain of over 19.70% for the year.
The table below shows more information about WEBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $20.99 | $19.89 | $1.10 | 115,289.0 | -5.46% |
| Aug 21, 2025 | $21.43 | $20.99 | $0.4421 | 49,951.0 | +0.86% |
| Aug 20, 2025 | $21.80 | $20.80 | $1.00 | 87,583.0 | +1.61% |
| Aug 19, 2025 | $20.77 | $19.93 | $0.8385 | 60,693.0 | +3.94% |
| Aug 18, 2025 | $20.21 | $19.75 | $0.4583 | 45,215.0 | -1.00% |
| Aug 15, 2025 | $20.47 | $19.81 | $0.66 | 44,565.0 | -1.38% |
| Aug 14, 2025 | $20.42 | $19.96 | $0.46 | 72,890.0 | +0.60% |
| Aug 13, 2025 | $20.36 | $19.85 | $0.51 | 28,186.0 | +0.10% |
| Aug 12, 2025 | $20.89 | $20.10 | $0.7858 | 45,969.0 | -3.45% |
| Aug 11, 2025 | $20.95 | $20.29 | $0.6554 | 80,163.0 | +2.81% |
| Aug 08, 2025 | $20.45 | $19.99 | $0.465 | 39,111.0 | +1.15% |
| Aug 07, 2025 | $20.67 | $19.00 | $1.67 | 140,087.0 | +2.40% |
| Aug 06, 2025 | $20.79 | $19.57 | $1.22 | 102,640.0 | -8.25% |
| Aug 05, 2025 | $21.35 | $20.38 | $0.97 | 162,933.0 | +3.39% |
| Aug 04, 2025 | $21.34 | $20.63 | $0.705 | 105,694.0 | -5.67% |
| Aug 01, 2025 | $22.08 | $21.15 | $0.9298 | 125,632.0 | +10.07% |
| Jul 31, 2025 | $19.97 | $18.98 | $0.9899 | 133,681.0 | -3.31% |
| Jul 30, 2025 | $20.81 | $20.26 | $0.5495 | 51,419.0 | -0.39% |
| Jul 29, 2025 | $20.77 | $20.07 | $0.705 | 62,572.0 | +2.64% |
| Jul 28, 2025 | $20.27 | $19.92 | $0.3492 | 50,113.0 | -0.35% |
| Jul 25, 2025 | $20.44 | $20.00 | $0.44 | 66,467.0 | -1.61% |
| Jul 24, 2025 | $20.60 | $20.18 | $0.4199 | 51,813.0 | -0.80% |
Direxion Daily Dow Jones Internet Bear 3 X Shares Stock (WEBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Dow Jones Internet Bear 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WEBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Dow Jones Internet Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Dow Jones Internet Bear 3 X Shares Stock (WEBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $22.08 | $19.00 | $3.08 | 1,421,890.0 | +0.25% |
| Jul, 2025 | $22.17 | $18.98 | $3.19 | 1,178,181.0 | -4.06% |
| Jun, 2025 | $26.55 | $20.55 | $6.00 | 1,226,581.0 | -19.64% |
| May, 2025 | $32.38 | $25.05 | $7.33 | 1,055,210.0 | -22.36% |
| Apr, 2025 | $65.10 | $33.17 | $31.93 | 1,897,748.0 | -24.59% |
| Mar, 2025 | $47.49 | $32.90 | $14.59 | 1,602,922.0 | +30.28% |
| Feb, 2025 | $35.76 | $26.51 | $9.25 | 1,936,241.0 | +21.03% |
| Jan, 2025 | $36.95 | $26.75 | $10.20 | 1,372,907.0 | -20.54% |
Direxion Daily Dow Jones Internet Bear 3 X Shares Stock (WEBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.41 | $30.13 | $6.28 | 1,930,570.0 | -5.91% |
| Nov, 2024 | $48.75 | $35.61 | $13.14 | 1,340,169.9 | -25.86% |
| Oct, 2024 | $57.12 | $46.50 | $10.62 | 948,794.7 | -9.71% |
| Sep, 2024 | $73.51 | $52.40 | $21.11 | 641,847.8 | -13.47% |
| Aug, 2024 | $93.60 | $61.80 | $31.80 | 1,060,129.9 | -7.07% |
| Jul, 2024 | $75.85 | $57.63 | $18.22 | 839,988.0 | +8.81% |
| Jun, 2024 | $75.80 | $60.20 | $15.60 | 723,352.0 | -15.79% |
| May, 2024 | $77.80 | $60.95 | $16.85 | 1,090,444.7 | +3.20% |
| Apr, 2024 | $77.80 | $60.00 | $17.80 | 1,482,447.3 | +14.51% |
| Mar, 2024 | $69.90 | $59.48 | $10.42 | 1,082,473.9 | -4.13% |
| Feb, 2024 | $77.50 | $63.00 | $14.50 | 1,437,866.7 | -16.69% |
| Jan, 2024 | $97.65 | $69.50 | $28.15 | 1,271,800.0 | -7.86% |
Direxion Daily Dow Jones Internet Bear 3 X Shares Stock (WEBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $113.4 | $81.70 | $31.70 | 845,706.3 | -23.52% |
| Nov, 2023 | $161.7 | $107.8 | $53.90 | 551,928.3 | -29.58% |
| Oct, 2023 | $178.6 | $128.7 | $49.90 | 927,434.9 | +11.49% |
| Sep, 2023 | $151.6 | $113.3 | $38.27 | 834,947.2 | +18.94% |
| Aug, 2023 | $150.0 | $112.1 | $37.90 | 837,444.0 | +6.52% |
| Jul, 2023 | $144.3 | $106.9 | $37.45 | 872,772.4 | -18.07% |
| Jun, 2023 | $162.8 | $132.2 | $30.60 | 675,293.4 | -13.48% |
| May, 2023 | $232.2 | $156.7 | $75.50 | 581,306.8 | -24.98% |
| Apr, 2023 | $230.6 | $188.7 | $41.90 | 651,818.5 | +10.90% |
| Mar, 2023 | $263.4 | $189.1 | $74.30 | 461,772.9 | +0.00% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):