MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WEBS — Direxion Daily Dow Jones Internet Bear 3X ETF
NYSE ArcaDirexion Daily Dow Jones Internet Bear 3X ETF
$13.41
+0.11(+0.83%)
- O
- 13.34
- H
- 13.58
- L
- 13.18
- V
- 19.34K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$13.41
Period Return-60.84%
Period High$36.05
Period Low$12.88
Avg Daily Volume64.6K
Total Trading Days365
WEBS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $13.34 | $13.58 | $13.18 | $13.41 | +$0.11 | +0.83% | 19,338 | $13.39 | $13.18 $13.58 |
| Oct 7, 2026 | $13.36 | $13.56 | $13.22 | $13.30 | +$0.16 | +1.22% | 29,691 | $13.43 | $13.22 $13.56 |
| Oct 6, 2026 | $13.37 | $13.37 | $13.10 | $13.14 | $-0.41 | -3.03% | 11,651 | $13.21 | $13.10 $13.37 |
| Oct 5, 2026 | $13.84 | $13.84 | $13.43 | $13.55 | $-0.27 | -1.95% | 16,083 | $13.54 | $13.43 $13.84 |
| Oct 2, 2026 | $13.84 | $13.95 | $13.58 | $13.82 | $-0.33 | -2.33% | 19,964 | $13.78 | $13.58 $13.95 |
| Oct 1, 2026 | $13.92 | $14.50 | $13.92 | $14.15 | $-0.14 | -0.98% | 22,310 | $14.21 | $13.92 $14.50 |
| Sep 30, 2026 | $14.39 | $14.42 | $13.84 | $14.29 | $-0.13 | -0.90% | 36,276 | $14.03 | $13.84 $14.42 |
| Sep 29, 2026 | $14.53 | $14.73 | $14.42 | $14.42 | $-0.29 | -1.95% | 15,880 | $14.58 | $14.42 $14.73 |
| Sep 28, 2026 | $14.40 | $14.80 | $14.40 | $14.71 | +$0.84 | +6.03% | 34,400 | $14.57 | $14.40 $14.80 |
| Sep 25, 2026 | $13.65 | $13.92 | $13.59 | $13.87 | +$0.13 | +0.95% | 13,952 | $13.75 | $13.59 $13.92 |
| Sep 24, 2026 | $14.20 | $14.20 | $13.66 | $13.74 | $-0.30 | -2.14% | 30,005 | $13.89 | $13.66 $14.20 |
| Sep 23, 2026 | $13.51 | $14.04 | $13.51 | $14.04 | +$0.46 | +3.39% | 34,738 | $13.88 | $13.51 $14.04 |
| Sep 22, 2026 | $13.00 | $13.64 | $12.88 | $13.58 | +$0.27 | +2.03% | 38,672 | $13.48 | $12.88 $13.64 |
| Sep 21, 2026 | $14.15 | $14.29 | $13.24 | $13.31 | $-1.33 | -9.08% | 37,030 | $13.60 | $13.24 $14.29 |
| Sep 18, 2026 | $13.98 | $14.72 | $13.98 | $14.64 | +$0.50 | +3.54% | 26,610 | $14.58 | $13.98 $14.72 |
| Sep 17, 2026 | $14.02 | $14.26 | $13.96 | $14.14 | $-0.43 | -2.97% | 19,672 | $14.12 | $13.96 $14.26 |
| Sep 16, 2026 | $14.33 | $14.79 | $14.09 | $14.57 | +$0.19 | +1.29% | 15,997 | $14.37 | $14.09 $14.79 |
| Sep 15, 2026 | $14.34 | $14.45 | $14.01 | $14.39 | +$0.43 | +3.10% | 37,020 | $14.30 | $14.01 $14.45 |
| Sep 14, 2026 | $14.59 | $14.59 | $13.81 | $13.96 | $-0.61 | -4.16% | 128,461 | $14.03 | $13.81 $14.59 |
| Sep 11, 2026 | $14.60 | $14.64 | $14.34 | $14.56 | $-0.54 | -3.58% | 42,382 | $14.61 | $14.34 $14.64 |
| Sep 10, 2026 | $15.10 | $15.11 | $14.59 | $15.10 | +$0.39 | +2.65% | 26,596 | $14.95 | $14.59 $15.11 |
| Sep 9, 2026 | $14.67 | $14.73 | $14.55 | $14.71 | $-0.05 | -0.34% | 24,907 | $14.66 | $14.55 $14.73 |
| Sep 8, 2026 | $14.26 | $14.89 | $14.26 | $14.76 | +$0.54 | +3.80% | 36,157 | $14.68 | $14.26 $14.89 |
| Sep 4, 2026 | $13.84 | $14.28 | $13.84 | $14.22 | +$0.37 | +2.67% | 78,814 | $14.19 | $13.84 $14.28 |
| Sep 3, 2026 | $13.98 | $14.14 | $13.63 | $13.85 | $-0.95 | -6.42% | 132,727 | $13.78 | $13.63 $14.14 |
| Sep 2, 2026 | $15.00 | $15.00 | $14.62 | $14.80 | +$0.00 | +0.00% | 12,960 | $14.84 | $14.62 $15.00 |
| Sep 1, 2026 | $14.56 | $14.91 | $14.44 | $14.80 | +$0.77 | +5.49% | 86,866 | $14.70 | $14.44 $14.91 |
| Aug 31, 2026 | $14.13 | $14.19 | $13.90 | $14.03 | +$0.24 | +1.74% | 44,114 | $14.02 | $13.90 $14.19 |
| Aug 28, 2026 | $13.84 | $13.89 | $13.38 | $13.79 | $-0.04 | -0.29% | 36,040 | $13.69 | $13.38 $13.89 |
| Aug 27, 2026 | $14.17 | $14.17 | $13.60 | $13.83 | $-0.86 | -5.85% | 83,528 | $13.83 | $13.60 $14.17 |