Direxion Daily Dow Jones ... (WEBS)
AMEX: WEBS
· Real-Time Price · USD
18.91
0.23 (1.23%)
At close: Oct 02, 2025, 11:00 AM
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 18.85 | 18.94 | 18.60 | 18.68 | 18.68 | 1.47% | 22,103 |
| Sep 30, 2025 | 17.83 | 18.71 | 17.83 | 18.41 | 18.41 | 4.01% | 42,902 |
| Sep 29, 2025 | 17.68 | 17.81 | 17.35 | 17.70 | 17.70 | -1.72% | 28,000 |
| Sep 26, 2025 | 18.18 | 18.43 | 18.00 | 18.01 | 18.01 | -0.88% | 43,642 |
| Sep 25, 2025 | 18.39 | 18.74 | 17.98 | 18.17 | 18.17 | 1.23% | 60,505 |
| Sep 24, 2025 | 17.49 | 18.13 | 17.49 | 17.95 | 17.95 | 1.58% | 28,600 |
| Sep 23, 2025 | 17.13 | 17.75 | 17.00 | 17.67 | 17.67 | 2.55% | 39,742 |
| Sep 22, 2025 | 17.35 | 17.45 | 17.13 | 17.23 | 17.08 | 0.88% | 48,304 |
| Sep 19, 2025 | 17.14 | 17.33 | 17.03 | 17.08 | 16.93 | -1.73% | 86,900 |
| Sep 18, 2025 | 17.38 | 17.43 | 17.19 | 17.38 | 17.23 | -1.86% | 63,107 |
| Sep 17, 2025 | 17.75 | 18.29 | 17.58 | 17.71 | 17.56 | -0.90% | 26,100 |
| Sep 16, 2025 | 17.63 | 17.99 | 17.63 | 17.87 | 17.72 | 1.07% | 40,231 |
| Sep 15, 2025 | 18.27 | 18.27 | 17.59 | 17.68 | 17.53 | -4.59% | 76,817 |
| Sep 12, 2025 | 18.10 | 18.53 | 18.10 | 18.53 | 18.37 | 4.22% | 32,909 |
| Sep 11, 2025 | 17.72 | 17.82 | 17.58 | 17.78 | 17.63 | -0.50% | 43,900 |
| Sep 10, 2025 | 17.35 | 17.97 | 17.35 | 17.87 | 17.72 | 2.23% | 46,200 |
| Sep 9, 2025 | 17.92 | 17.97 | 17.46 | 17.48 | 17.33 | -3.21% | 62,613 |
| Sep 8, 2025 | 18.10 | 18.10 | 17.87 | 18.06 | 17.90 | -1.37% | 27,220 |
| Sep 5, 2025 | 18.08 | 18.72 | 18.00 | 18.31 | 18.15 | -0.44% | 85,500 |
| Sep 4, 2025 | 18.86 | 19.17 | 18.36 | 18.39 | 18.23 | -2.49% | 105,529 |
Page 1 of 75