Direxion Daily Dow Jones ... (WEBS)
AMEX: WEBS
· Real-Time Price · USD
19.78
-0.20 (-1.00%)
At close: Aug 18, 2025, 3:59 PM
20.30
2.63%
After-hours: Aug 18, 2025, 07:56 PM EDT
WEBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.12 | 20.47 | 19.81 | 19.98 | 19.98 | -1.38% | 44,600 |
| Aug 14, 2025 | 20.42 | 20.42 | 19.96 | 20.26 | 20.26 | 0.60% | 72,900 |
| Aug 13, 2025 | 19.90 | 20.36 | 19.85 | 20.14 | 20.14 | 0.10% | 28,200 |
| Aug 12, 2025 | 20.50 | 20.89 | 20.10 | 20.12 | 20.12 | -3.45% | 46,044 |
| Aug 11, 2025 | 20.46 | 20.95 | 20.29 | 20.84 | 20.84 | 2.81% | 80,605 |
| Aug 8, 2025 | 20.01 | 20.45 | 19.99 | 20.27 | 20.27 | 1.15% | 39,131 |
| Aug 7, 2025 | 19.13 | 20.67 | 19.00 | 20.04 | 20.04 | 2.40% | 140,300 |
| Aug 6, 2025 | 20.79 | 20.79 | 19.57 | 19.57 | 19.57 | -8.25% | 103,076 |
| Aug 5, 2025 | 20.52 | 21.35 | 20.38 | 21.33 | 21.33 | 3.39% | 172,000 |
| Aug 4, 2025 | 21.32 | 21.34 | 20.63 | 20.63 | 20.63 | -5.67% | 105,778 |
| Aug 1, 2025 | 21.15 | 22.08 | 21.15 | 21.87 | 21.87 | 10.07% | 125,758 |
| Jul 31, 2025 | 19.08 | 19.97 | 18.98 | 19.87 | 19.87 | -3.31% | 133,809 |
| Jul 30, 2025 | 20.63 | 20.81 | 20.26 | 20.55 | 20.55 | -0.39% | 51,499 |
| Jul 29, 2025 | 20.07 | 20.77 | 20.07 | 20.63 | 20.63 | 2.64% | 63,431 |
| Jul 28, 2025 | 20.03 | 20.27 | 19.92 | 20.10 | 20.10 | -0.35% | 50,113 |
| Jul 25, 2025 | 20.35 | 20.44 | 20.00 | 20.17 | 20.17 | -1.61% | 66,749 |
| Jul 24, 2025 | 20.31 | 20.60 | 20.18 | 20.50 | 20.50 | -0.82% | 51,813 |
| Jul 23, 2025 | 20.64 | 20.90 | 20.60 | 20.67 | 20.67 | -0.91% | 52,500 |
| Jul 22, 2025 | 20.43 | 21.27 | 20.43 | 20.86 | 20.86 | 1.31% | 48,440 |
| Jul 21, 2025 | 20.95 | 20.96 | 20.35 | 20.59 | 20.59 | -2.05% | 51,600 |