Direxion Daily Dow Jones Internet Bear 3X Shares

WEBS
🏛️ usa →
18.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.34 8.60 8.26 8.52 0.5M
2023-12-28 8.29 8.35 8.21 8.27 0.5M
2023-12-27 8.28 8.38 8.17 8.30 0.2M
2023-12-26 8.33 8.38 8.24 8.28 0.2M
2023-12-22 8.27 8.48 8.19 8.35 0.7M
2023-12-21 8.50 8.61 8.33 8.35 0.8M
2023-12-20 8.59 8.93 8.35 8.89 1.3M
2023-12-19 8.68 8.68 8.50 8.55 0.3M
2023-12-18 9.07 9.10 8.67 8.79 0.5M
2023-12-15 9.26 9.36 9.05 9.12 0.2M
2023-12-14 9.21 9.57 9.05 9.27 0.7M
2023-12-13 9.99 10.19 9.47 9.50 0.4M
2023-12-12 10.30 10.44 10.05 10.05 0.3M
2023-12-11 10.41 10.52 10.17 10.21 0.3M
2023-12-08 10.80 10.85 10.33 10.40 0.2M
2023-12-07 10.79 10.87 10.50 10.62 0.2M
2023-12-06 10.66 11.03 10.51 11.02 0.3M
2023-12-05 11.01 11.11 10.71 10.86 0.2M
2023-12-04 10.91 11.09 10.73 10.78 0.3M
2023-12-01 11.22 11.34 10.53 10.56 0.6M
2023-11-30 10.96 11.45 10.78 11.14 0.3M
2023-11-29 11.17 11.30 10.90 11.28 0.3M
2023-11-28 11.84 11.98 11.50 11.52 0.3M
2023-11-27 11.78 11.87 11.52 11.78 0.1M
2023-11-24 11.80 11.93 11.74 11.75 0.2M
2023-11-22 11.85 11.92 11.54 11.76 0.2M
2023-11-21 12.06 12.27 11.96 12.07 0.1M
2023-11-20 12.23 12.23 11.72 11.80 0.2M
2023-11-17 12.38 12.49 12.22 12.25 0.2M
2023-11-16 12.47 12.65 12.33 12.38 0.3M
2023-11-15 11.91 12.17 11.68 12.02 0.2M
2023-11-14 12.61 12.70 12.05 12.15 0.4M
2023-11-13 13.67 13.82 13.41 13.58 0.2M
2023-11-10 14.23 14.40 13.45 13.49 0.3M
2023-11-09 13.52 14.23 13.45 14.19 0.3M
2023-11-08 13.47 13.83 13.43 13.59 0.3M
2023-11-07 13.81 14.02 13.19 13.46 0.5M
2023-11-06 13.90 14.67 13.86 14.31 0.2M
2023-11-03 14.76 14.82 13.90 14.04 0.5M
2023-11-02 14.85 15.38 14.74 15.07 0.2M
2023-11-01 15.86 16.17 15.51 15.56 0.2M
2023-10-31 16.06 16.47 15.69 15.82 0.3M
2023-10-30 16.67 16.98 16.17 16.40 0.3M
2023-10-27 16.74 17.31 16.55 17.09 0.5M
2023-10-26 16.94 17.86 16.59 17.46 0.9M
2023-10-25 15.30 16.64 15.29 16.54 0.4M
2023-10-24 14.91 15.11 14.35 14.57 0.2M
2023-10-23 15.58 15.94 14.81 15.30 0.4M
2023-10-20 14.52 15.34 14.39 15.29 0.6M
2023-10-19 13.88 14.50 13.55 14.42 0.7M
2023-10-18 13.77 14.47 13.62 14.39 0.6M
2023-10-17 13.98 14.06 13.32 13.54 0.3M
2023-10-16 14.18 14.26 13.46 13.59 0.5M
2023-10-13 13.67 14.63 13.64 14.50 0.4M
2023-10-12 13.17 14.02 13.12 13.79 0.5M
2023-10-11 13.07 13.45 12.87 13.15 0.3M
2023-10-10 13.57 13.59 12.90 13.26 0.3M
2023-10-09 14.31 14.49 13.50 13.61 0.3M
2023-10-06 15.52 15.52 13.79 13.92 0.5M
2023-10-05 14.65 15.48 14.59 15.01 0.3M
2023-10-04 14.86 15.04 14.45 14.58 0.3M
2023-10-03 14.36 15.20 14.07 15.03 0.5M
2023-10-02 14.18 14.29 13.69 14.00 0.3M
2023-09-29 13.79 14.28 13.49 14.19 0.4M
2023-09-28 14.98 15.16 14.09 14.34 0.4M
2023-09-27 14.75 15.14 14.32 14.60 0.4M
2023-09-26 14.57 15.06 14.39 14.96 0.3M
2023-09-25 14.61 14.70 14.18 14.24 0.3M
2023-09-22 14.12 14.43 13.90 14.42 0.3M
2023-09-21 13.86 14.45 13.74 14.45 0.7M
2023-09-20 12.55 13.27 12.43 13.27 0.3M
2023-09-19 12.71 13.16 12.62 12.74 0.4M
2023-09-18 12.69 12.77 12.43 12.70 0.3M
2023-09-15 12.10 12.68 12.07 12.57 0.6M
2023-09-14 11.87 12.18 11.79 11.97 0.5M
2023-09-13 11.85 12.09 11.73 12.00 0.4M
2023-09-12 11.55 11.80 11.36 11.80 0.5M
2023-09-11 11.65 11.65 11.33 11.38 0.3M
2023-09-08 11.82 11.92 11.62 11.80 0.5M
2023-09-07 12.27 12.29 11.77 11.84 0.6M
2023-09-06 11.72 12.00 11.50 11.81 0.4M
2023-09-05 11.82 11.86 11.50 11.61 0.4M
2023-09-01 11.61 11.83 11.41 11.68 0.5M
2023-08-31 12.16 12.18 11.73 11.93 0.5M
2023-08-30 12.85 12.89 12.45 12.48 0.2M
2023-08-29 13.63 13.63 12.64 12.68 0.3M
2023-08-28 13.35 13.68 13.26 13.46 0.3M
2023-08-25 14.01 14.53 13.51 13.68 0.8M
2023-08-24 12.91 14.21 12.84 14.20 0.6M
2023-08-23 13.70 13.75 13.00 13.16 0.3M
2023-08-22 13.72 14.02 13.62 13.86 0.2M
2023-08-21 14.13 14.41 13.80 13.99 0.2M
2023-08-18 14.85 15.00 14.15 14.26 0.5M
2023-08-17 13.70 14.33 13.69 14.28 0.3M
2023-08-16 13.57 13.92 13.40 13.92 0.3M
2023-08-15 13.09 13.51 12.97 13.46 0.3M
2023-08-14 13.32 13.44 12.83 12.84 0.2M
2023-08-11 13.28 13.36 12.94 13.20 0.3M
2023-08-10 12.71 13.18 12.26 12.96 0.5M
2023-08-09 12.45 13.21 12.45 13.08 0.3M
2023-08-08 12.69 13.14 12.51 12.59 0.4M
2023-08-07 12.24 12.77 12.10 12.12 0.3M
2023-08-04 11.88 12.54 11.82 12.52 0.5M
2023-08-03 12.81 12.90 12.51 12.77 0.3M
2023-08-02 11.88 12.58 11.88 12.38 0.5M
2023-08-01 11.40 11.62 11.21 11.32 0.2M
2023-07-31 11.56 11.56 11.10 11.20 0.3M
2023-07-28 12.00 12.05 11.50 11.59 0.4M
2023-07-27 11.40 12.48 11.35 12.39 1.0M
2023-07-26 12.31 12.45 11.92 12.06 0.4M
2023-07-25 12.21 12.22 11.96 12.20 0.3M
2023-07-24 12.23 12.59 12.10 12.35 0.4M
2023-07-21 11.88 12.38 11.77 12.30 0.6M
2023-07-20 11.49 12.25 11.37 12.22 0.7M
2023-07-19 11.01 11.21 10.69 11.05 0.7M
2023-07-18 11.50 11.68 11.17 11.22 0.3M
2023-07-17 11.87 11.96 11.40 11.54 0.4M
2023-07-14 11.51 11.99 11.36 11.89 0.5M
2023-07-13 11.97 12.03 11.45 11.54 0.5M
2023-07-12 12.15 12.75 12.15 12.37 0.4M
2023-07-11 13.39 13.45 12.62 12.67 0.6M
2023-07-10 14.00 14.26 13.55 13.57 0.2M
2023-07-07 14.05 14.06 13.51 13.98 0.3M
2023-07-06 13.86 14.44 13.86 14.10 0.5M
2023-07-05 13.64 13.72 13.24 13.38 0.2M
2023-07-03 13.70 13.70 13.40 13.43 0.1M
2023-06-30 13.55 13.67 13.29 13.67 0.3M
2023-06-29 13.75 14.25 13.72 14.09 0.2M
2023-06-28 14.43 14.43 13.51 13.71 0.6M
2023-06-27 14.84 15.05 14.12 14.32 0.2M
2023-06-26 14.61 15.11 14.12 15.11 0.3M
2023-06-23 14.69 14.87 14.32 14.59 0.4M
2023-06-22 14.93 14.99 14.12 14.16 0.4M
2023-06-21 14.03 14.87 13.92 14.67 0.4M
2023-06-20 14.27 14.46 13.69 14.00 0.4M
2023-06-16 13.22 14.00 13.22 13.96 0.3M
2023-06-15 14.41 14.59 13.35 13.47 0.3M
2023-06-14 14.22 14.74 14.01 14.16 0.3M
2023-06-13 14.18 14.64 14.13 14.24 0.2M
2023-06-12 15.08 15.25 14.63 14.65 0.1M
2023-06-09 15.21 15.45 14.67 15.33 0.3M
2023-06-08 15.78 16.09 15.27 15.48 0.3M
2023-06-07 14.25 15.75 13.98 15.69 0.5M
2023-06-06 14.91 14.95 14.21 14.43 0.3M
2023-06-05 15.00 15.16 14.43 14.72 0.4M
2023-06-02 14.85 15.08 14.42 14.82 0.4M
2023-06-01 16.08 16.28 14.98 15.30 0.3M
2023-05-31 16.33 16.47 15.72 15.80 0.2M
2023-05-30 15.71 16.43 15.65 16.05 0.3M
2023-05-26 17.72 17.76 16.21 16.44 0.6M
2023-05-25 17.48 18.27 17.48 18.03 0.2M
2023-05-24 18.38 18.40 17.67 17.95 0.3M
2023-05-23 17.75 18.02 17.09 18.02 0.3M
2023-05-22 17.98 17.98 17.09 17.30 0.3M
2023-05-19 17.67 18.16 17.52 17.96 0.3M
2023-05-18 18.99 18.99 17.48 17.52 0.5M
2023-05-17 19.87 20.10 18.81 18.90 0.3M
2023-05-16 20.14 20.30 19.79 20.11 0.1M
2023-05-15 20.77 20.77 19.77 19.88 0.3M
2023-05-12 20.11 21.18 20.11 20.81 0.2M
2023-05-11 20.51 20.68 20.04 20.22 0.3M
2023-05-10 20.90 21.28 20.34 20.59 0.3M
2023-05-09 21.87 21.87 21.21 21.57 0.1M
2023-05-08 22.00 22.06 21.19 21.28 0.1M
2023-05-05 22.52 22.61 21.95 22.13 0.2M
2023-05-04 22.98 23.15 22.47 22.98 0.3M
2023-05-03 22.57 23.22 21.84 23.13 0.3M
2023-05-02 21.65 22.98 21.62 22.68 0.3M
2023-05-01 21.13 21.75 21.13 21.42 0.2M
2023-04-28 21.65 22.25 21.06 21.06 0.5M
2023-04-27 20.91 21.46 20.30 20.55 0.6M
2023-04-26 22.32 22.85 21.55 22.65 0.4M
2023-04-25 21.62 23.06 21.62 23.05 0.4M
2023-04-24 20.80 21.71 20.46 21.24 0.2M
2023-04-21 21.26 21.62 20.77 20.93 0.3M
2023-04-20 21.11 21.44 20.51 21.27 0.3M
2023-04-19 20.72 20.90 20.24 20.52 0.2M
2023-04-18 19.35 20.21 19.35 20.05 0.2M
2023-04-17 20.13 20.41 19.79 19.93 0.2M
2023-04-14 20.03 20.51 19.44 19.85 0.2M
2023-04-13 20.78 20.78 19.58 19.71 0.6M
2023-04-12 20.13 21.33 19.80 21.31 0.3M
2023-04-11 20.46 21.19 20.30 20.71 0.2M
2023-04-10 20.90 21.28 20.34 20.43 0.3M
2023-04-06 21.18 21.74 20.17 20.27 0.4M
2023-04-05 19.50 21.07 19.47 20.60 0.4M
2023-04-04 19.12 19.60 18.87 19.34 0.3M
2023-04-03 19.47 19.92 19.21 19.35 0.3M
2023-03-31 20.36 20.43 18.91 18.99 0.4M
2023-03-30 20.50 20.92 20.20 20.58 0.2M
2023-03-29 21.35 21.70 20.88 21.04 0.3M
2023-03-28 21.84 22.64 21.81 22.19 0.2M
2023-03-27 21.08 22.03 20.80 21.73 0.2M
2023-03-24 21.65 22.29 21.40 21.44 0.3M
2023-03-23 21.51 22.12 20.25 21.47 0.4M
2023-03-22 20.96 22.46 20.20 22.38 0.4M
2023-03-21 22.10 22.21 20.75 20.91 0.4M
2023-03-20 23.09 23.79 22.89 23.02 0.2M
2023-03-17 22.38 23.52 22.00 23.07 0.5M
2023-03-16 24.41 24.55 22.14 22.23 0.5M
2023-03-15 26.34 26.34 24.23 24.34 0.5M
2023-03-14 25.46 26.20 24.75 25.23 0.5M
2023-03-13 28.65 29.55 26.03 27.08 0.8M
2023-03-10 25.62 28.00 25.52 27.60 1.3M
2023-03-09 23.31 25.50 22.74 25.34 0.5M
2023-03-08 23.57 24.14 23.02 23.46 0.3M
2023-03-07 22.66 23.44 22.00 23.38 0.5M
2023-03-06 22.11 22.84 21.37 22.84 0.6M
2023-03-03 24.06 24.10 22.47 22.57 0.7M
2023-03-02 25.66 25.81 24.46 24.59 0.5M
2023-03-01 24.92 25.59 24.30 25.46 0.3M
2023-02-28 25.02 25.06 24.18 24.71 0.4M
2023-02-27 24.66 25.36 24.37 25.14 0.3M
2023-02-24 25.49 25.94 24.97 25.47 0.8M
2023-02-23 23.19 25.12 23.15 23.78 0.6M
2023-02-22 23.77 24.24 23.08 23.68 0.6M
2023-02-21 23.38 24.00 22.76 23.95 0.5M
2023-02-17 21.64 23.02 21.52 22.36 0.8M
2023-02-16 20.78 21.10 19.83 21.07 0.6M
2023-02-15 21.33 21.33 19.74 19.78 0.4M
2023-02-14 22.38 22.81 20.64 21.06 0.9M
2023-02-13 22.66 23.23 21.49 21.75 0.5M
2023-02-10 22.58 23.74 22.26 23.25 0.9M
2023-02-09 19.96 22.16 19.96 21.89 0.6M
2023-02-08 19.91 21.18 19.79 20.96 1.0M
2023-02-07 21.04 21.60 19.28 19.59 0.9M
2023-02-06 20.65 21.07 20.08 20.89 0.8M
2023-02-03 19.97 20.11 18.37 19.96 1.2M
2023-02-02 19.68 19.69 17.34 18.12 1.8M
2023-02-01 24.15 24.80 21.89 22.29 0.7M
2023-01-31 25.06 25.20 23.78 23.81 0.4M
2023-01-30 24.75 25.55 24.19 25.27 0.4M
2023-01-27 25.48 25.65 23.27 23.88 0.6M
2023-01-26 25.79 26.83 25.19 25.25 0.5M
2023-01-25 28.40 29.38 26.83 27.10 0.8M
2023-01-24 26.62 26.92 25.52 26.79 0.2M
2023-01-23 27.68 28.37 25.91 25.99 0.5M
2023-01-20 30.68 31.22 28.12 28.21 0.6M
2023-01-19 31.61 32.02 30.70 31.47 0.5M
2023-01-18 28.72 30.66 27.85 30.64 0.6M
2023-01-17 29.61 30.63 29.04 29.36 0.3M
2023-01-13 31.64 31.64 29.25 29.49 0.6M
2023-01-12 30.57 32.75 30.15 30.35 0.5M
2023-01-11 33.00 33.40 31.06 31.14 0.4M
2023-01-10 35.47 35.53 33.36 33.40 0.3M
2023-01-09 35.15 35.20 32.70 34.81 0.4M
2023-01-06 37.54 39.90 35.86 36.36 0.5M
2023-01-05 36.48 38.75 36.47 38.38 0.5M
2023-01-04 35.01 37.10 34.85 35.75 0.3M
2023-01-03 35.05 37.75 33.90 36.67 0.4M