Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	7.070	7.100	6.970	6.980	304,932	-0.03(-0.43%)
Jun 13, 2024	6.760	7.050	6.760	7.010	349,399	+0.25(+3.70%)
Jun 12, 2024	6.590	6.820	6.560	6.760	331,857	-0.08(-1.17%)
Jun 11, 2024	6.910	7.055	6.840	6.840	362,813	-0.06(-0.87%)
Jun 10, 2024	7.020	7.090	6.868	6.900	303,436	-0.07(-1.00%)
Jun 07, 2024	6.920	7.020	6.810	6.970	386,300	+0.12(+1.75%)
Jun 06, 2024	7.020	7.035	6.810	6.850	558,583	-0.24(-3.39%)
Jun 05, 2024	7.140	7.295	7.080	7.090	297,522	-0.24(-3.27%)
Jun 04, 2024	7.360	7.445	7.248	7.330	256,043	-0.01(-0.14%)
Jun 03, 2024	7.260	7.580	7.200	7.340	370,229	-0.07(-0.94%)
May 31, 2024	7.360	7.780	7.300	7.410	1,006,572	+0.10(+1.37%)
May 30, 2024	6.980	7.380	6.980	7.310	963,982	+0.61(+9.10%)
May 29, 2024	6.880	6.880	6.620	6.700	323,804	+0.02(+0.30%)
May 28, 2024	6.600	6.775	6.580	6.680	338,785	+0.09(+1.37%)
May 24, 2024	6.640	6.680	6.473	6.590	277,095	-0.03(-0.45%)
May 23, 2024	6.190	6.680	6.190	6.620	606,256	+0.33(+5.25%)
May 22, 2024	6.220	6.365	6.190	6.290	273,618	+0.07(+1.13%)
May 21, 2024	6.190	6.282	6.175	6.220	174,441	+0.10(+1.63%)
May 20, 2024	6.180	6.185	6.095	6.120	246,352	-0.06(-0.97%)
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%)
Mar 01, 2024	6.431	6.456	6.201	6.253	572,080	-0.21(-3.21%)
Feb 29, 2024	6.589	6.693	6.431	6.461	476,571	-0.17(-2.53%)
Feb 28, 2024	6.658	6.698	6.520	6.629	423,743	+0.07(+1.05%)
Feb 27, 2024	6.639	6.678	6.520	6.560	379,289	-0.16(-2.35%)
Feb 26, 2024	6.658	6.718	6.574	6.718	576,606	+0.07(+1.04%)
Feb 23, 2024	6.579	6.718	6.461	6.648	466,803	-0.06(-0.88%)
Feb 22, 2024	6.787	6.905	6.648	6.708	756,811	-0.52(-7.24%)
Feb 21, 2024	7.261	7.424	7.212	7.231	693,180	+0.16(+2.23%)
Feb 20, 2024	6.965	7.251	6.900	7.073	614,906	+0.28(+4.07%)
Feb 16, 2024	6.579	6.866	6.579	6.797	607,143	+0.41(+6.34%)
Feb 15, 2024	6.490	6.609	6.382	6.392	607,545	-0.06(-0.92%)
Feb 14, 2024	6.658	6.747	6.421	6.451	685,537	-0.38(-5.50%)
Feb 13, 2024	6.984	7.073	6.648	6.826	1,161,855	+0.41(+6.47%)
Feb 12, 2024	6.362	6.431	6.224	6.411	736,537	+0.05(+0.78%)
Feb 09, 2024	6.471	6.560	6.283	6.362	1,054,727	-0.31(-4.59%)
Feb 08, 2024	6.797	6.846	6.609	6.668	618,750	-0.16(-2.32%)
Feb 07, 2024	6.915	6.984	6.757	6.826	444,950	-0.11(-1.57%)
Feb 06, 2024	6.886	7.121	6.846	6.935	687,826	-0.06(-0.85%)
Feb 05, 2024	6.846	7.123	6.777	6.994	1,451,104	+0.24(+3.51%)
Feb 02, 2024	7.034	7.261	6.688	6.757	1,384,521	-0.72(-9.64%)
Feb 01, 2024	7.567	7.656	7.409	7.478	740,668	-0.28(-3.57%)
Jan 31, 2024	7.468	7.765	7.291	7.755	1,941,665	+0.65(+9.18%)
Jan 30, 2024	6.945	7.133	6.905	7.103	682,536	+0.23(+3.30%)
Jan 29, 2024	7.300	7.310	6.866	6.876	501,126	-0.45(-6.20%)
Jan 26, 2024	7.399	7.449	7.187	7.330	603,512	-0.06(-0.80%)
Jan 25, 2024	7.340	7.547	7.251	7.389	332,156	-0.13(-1.71%)
Jan 24, 2024	7.221	7.518	7.182	7.518	505,444	-0.07(-0.91%)
Jan 23, 2024	7.567	7.705	7.513	7.587	180,468	-0.05(-0.65%)
Jan 22, 2024	7.518	7.686	7.370	7.636	930,114	-0.15(-1.90%)
Jan 19, 2024	8.002	8.139	7.766	7.785	855,238	-0.42(-5.17%)
Jan 18, 2024	8.308	8.465	8.170	8.209	768,378	-0.33(-3.82%)
Jan 17, 2024	8.664	9.014	8.506	8.535	572,695	+0.09(+1.05%)
Jan 16, 2024	8.377	8.555	8.278	8.446	380,174	+0.24(+2.89%)
Jan 12, 2024	8.111	8.219	7.962	8.209	297,766	+0.06(+0.73%)
Jan 11, 2024	8.150	8.516	8.016	8.150	685,717	-0.11(-1.32%)
Jan 10, 2024	8.417	8.485	8.140	8.259	460,286	-0.21(-2.45%)
Jan 09, 2024	8.743	8.743	8.357	8.466	241,009	-0.17(-1.95%)
Jan 08, 2024	9.237	9.237	8.634	8.634	729,874	-0.75(-8.00%)
Jan 05, 2024	9.563	9.582	9.168	9.385	467,577	-0.11(-1.14%)
Jan 04, 2024	9.513	9.647	9.286	9.494	639,506	+0.09(+0.95%)
Jan 03, 2024	9.336	9.410	9.153	9.405	634,097	+0.39(+4.27%)
Jan 02, 2024	8.693	9.168	8.664	9.019	517,744	+0.60(+7.16%)
Dec 29, 2023	8.239	8.496	8.155	8.417	491,801	+0.25(+3.02%)
Dec 28, 2023	8.190	8.249	8.111	8.170	494,986	-0.03(-0.36%)
Dec 27, 2023	8.180	8.278	8.071	8.199	216,648	+0.02(+0.24%)
Dec 26, 2023	8.229	8.278	8.140	8.180	155,895	-0.07(-0.84%)
Dec 22, 2023	8.170	8.377	8.090	8.249	739,617	+0.00(+0.00%)
Dec 21, 2023	8.397	8.506	8.229	8.249	827,969	-0.37(-4.24%)
Dec 20, 2023	8.324	8.653	8.091	8.614	1,313,234	+0.33(+3.98%)
Dec 19, 2023	8.411	8.411	8.236	8.285	254,750	-0.23(-2.73%)
Dec 18, 2023	8.789	8.818	8.404	8.517	524,668	-0.32(-3.62%)
Dec 15, 2023	8.973	9.065	8.769	8.837	172,850	-0.15(-1.62%)
Dec 14, 2023	8.924	9.273	8.769	8.982	750,637	-0.22(-2.42%)
Dec 13, 2023	9.680	9.869	9.176	9.205	425,318	-0.53(-5.47%)
Dec 12, 2023	9.980	10.12	9.738	9.738	273,769	-0.15(-1.52%)
Dec 11, 2023	10.09	10.19	9.854	9.888	281,324	-0.19(-1.88%)
Dec 08, 2023	10.46	10.51	10.00	10.08	210,540	-0.21(-2.07%)
Dec 07, 2023	10.46	10.53	10.17	10.29	180,942	-0.39(-3.63%)
Dec 06, 2023	10.33	10.69	10.18	10.68	275,301	+0.16(+1.47%)
Dec 05, 2023	10.67	10.77	10.38	10.52	229,168	+0.08(+0.74%)
Dec 04, 2023	10.57	10.75	10.40	10.45	292,613	+0.21(+2.08%)
Dec 01, 2023	10.87	10.99	10.20	10.23	574,793	-0.56(-5.21%)
Nov 30, 2023	10.62	11.09	10.45	10.79	340,539	-0.14(-1.24%)
Nov 29, 2023	10.82	10.95	10.56	10.93	332,777	-0.23(-2.08%)
Nov 28, 2023	11.47	11.61	11.14	11.16	276,603	-0.25(-2.21%)
Nov 27, 2023	11.41	11.50	11.16	11.41	143,420	+0.03(+0.26%)
Nov 24, 2023	11.43	11.56	11.38	11.39	184,689	-0.01(-0.09%)
Nov 22, 2023	11.48	11.55	11.18	11.40	255,984	-0.30(-2.57%)
Nov 21, 2023	11.69	11.89	11.59	11.70	134,332	+0.26(+2.29%)
Nov 20, 2023	11.85	11.85	11.36	11.43	222,413	-0.44(-3.67%)
Nov 17, 2023	12.00	12.10	11.84	11.87	167,389	-0.13(-1.05%)
Nov 16, 2023	12.08	12.26	11.95	12.00	263,217	+0.35(+2.99%)
Nov 15, 2023	11.54	11.79	11.32	11.65	199,660	-0.13(-1.07%)
Nov 14, 2023	12.22	12.30	11.68	11.77	386,041	-1.39(-10.53%)
Nov 13, 2023	13.25	13.39	12.99	13.16	193,192	+0.09(+0.67%)
Nov 10, 2023	13.79	13.95	13.04	13.07	347,447	-0.68(-4.93%)
Nov 09, 2023	13.10	13.79	13.03	13.75	258,860	+0.58(+4.42%)
Nov 08, 2023	13.05	13.40	13.01	13.17	284,012	+0.13(+0.97%)
Nov 07, 2023	13.38	13.59	12.78	13.04	508,757	-0.82(-5.94%)
Nov 06, 2023	13.47	14.21	13.43	13.87	226,488	+0.26(+1.92%)
Nov 03, 2023	14.30	14.36	13.47	13.60	480,136	-1.00(-6.83%)
Nov 02, 2023	14.39	14.90	14.28	14.60	249,968	-0.47(-3.15%)
Nov 01, 2023	15.37	15.67	15.03	15.08	251,136	-0.25(-1.64%)
Oct 31, 2023	15.56	15.96	15.20	15.33	299,940	-0.56(-3.54%)
Oct 30, 2023	16.15	16.45	15.67	15.89	315,018	-0.67(-4.04%)
Oct 27, 2023	16.22	16.77	16.03	16.56	497,126	-0.36(-2.12%)
Oct 26, 2023	16.41	17.31	16.08	16.92	921,018	+0.89(+5.56%)
Oct 25, 2023	14.83	16.12	14.82	16.03	407,137	+1.91(+13.52%)
Oct 24, 2023	14.45	14.64	13.90	14.12	230,547	-0.71(-4.77%)
Oct 23, 2023	15.10	15.45	14.35	14.83	395,745	+0.01(+0.07%)
Oct 20, 2023	14.07	14.86	13.95	14.82	595,962	+0.84(+6.03%)
Oct 19, 2023	13.45	14.05	13.13	13.97	684,235	+0.03(+0.21%)
Oct 18, 2023	13.34	14.02	13.20	13.94	586,501	+0.82(+6.28%)
Oct 17, 2023	13.55	13.62	12.90	13.12	357,923	-0.05(-0.37%)
Oct 16, 2023	13.74	13.81	13.04	13.17	469,636	-0.88(-6.28%)
Oct 13, 2023	13.25	14.18	13.21	14.05	442,298	+0.69(+5.15%)
Oct 12, 2023	12.76	13.59	12.71	13.36	473,955	+0.62(+4.87%)
Oct 11, 2023	12.66	13.03	12.47	12.74	342,793	-0.11(-0.83%)
Oct 10, 2023	13.15	13.17	12.50	12.85	272,872	-0.34(-2.57%)
Oct 09, 2023	13.87	14.04	13.08	13.19	355,037	-0.30(-2.23%)
Oct 06, 2023	15.04	15.04	13.36	13.49	477,965	-1.06(-7.26%)
Oct 05, 2023	14.20	15.00	14.14	14.54	304,426	+0.42(+2.95%)
Oct 04, 2023	14.40	14.57	14.00	14.13	328,087	-0.44(-2.99%)
Oct 03, 2023	13.91	14.73	13.63	14.56	556,617	+1.00(+7.37%)

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.

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

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

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

Historical Prices

Sections

Services