Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)

WEBL
🏛️ Vereinigte Staaten →
32.96
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 27.58 27.64 26.59 26.80 0.4M
2024-12-30 27.09 27.84 26.50 27.38 0.4M
2024-12-27 28.99 29.04 27.54 28.36 0.6M
2024-12-26 29.50 29.78 29.11 29.53 0.2M
2024-12-24 29.07 29.86 28.98 29.81 0.2M
2024-12-23 29.03 29.05 28.00 28.96 0.3M
2024-12-20 26.94 29.70 26.81 28.90 0.5M
2024-12-19 28.80 29.13 27.86 27.90 0.4M
2024-12-18 31.47 31.56 27.37 27.64 0.8M
2024-12-17 31.84 32.04 31.30 31.41 0.3M
2024-12-16 31.19 32.19 31.10 31.96 0.4M
2024-12-13 31.60 31.79 30.57 30.83 0.6M
2024-12-12 31.52 32.12 31.40 31.54 0.6M
2024-12-11 30.64 32.15 30.64 31.78 0.5M
2024-12-10 30.50 31.07 29.60 30.04 0.4M
2024-12-09 31.57 31.77 29.98 30.40 0.4M
2024-12-06 30.51 31.55 30.46 31.44 0.4M
2024-12-05 30.25 30.61 30.05 30.12 0.3M
2024-12-04 29.35 30.58 29.22 30.50 0.9M
2024-12-03 27.36 28.17 27.15 28.10 0.3M
2024-12-02 27.21 27.83 27.15 27.60 0.4M
2024-11-29 26.78 27.15 26.70 26.94 0.2M
2024-11-27 27.12 27.12 26.18 26.75 0.2M
2024-11-26 27.01 27.66 26.98 27.46 0.4M
2024-11-25 27.26 27.66 26.56 26.89 0.3M
2024-11-22 25.92 26.67 25.92 26.55 0.4M
2024-11-21 25.47 26.06 24.86 25.77 0.5M
2024-11-20 24.63 24.75 23.76 24.67 0.3M
2024-11-19 23.12 24.50 22.94 24.45 0.5M
2024-11-18 23.55 23.97 23.39 23.65 0.3M
2024-11-15 24.54 24.54 23.18 23.48 0.5M
2024-11-14 26.09 26.13 25.24 25.33 0.3M
2024-11-13 25.94 26.71 25.90 26.17 0.4M
2024-11-12 25.56 26.17 25.54 25.94 0.3M
2024-11-11 24.85 25.76 24.84 25.76 0.5M
2024-11-08 24.43 24.52 24.10 24.44 0.3M
2024-11-07 24.13 25.30 24.11 25.07 0.6M
2024-11-06 22.97 23.88 22.76 23.81 0.5M
2024-11-05 21.26 21.89 21.24 21.85 0.2M
2024-11-04 20.88 21.24 20.63 21.05 0.2M
2024-11-01 20.78 21.48 20.68 21.09 0.2M
2024-10-31 21.12 21.32 20.37 20.44 0.4M
2024-10-30 21.37 21.67 20.98 21.00 0.3M
2024-10-29 20.07 21.08 20.06 20.96 0.2M
2024-10-28 20.65 20.67 20.21 20.27 0.1M
2024-10-25 20.17 20.60 19.93 20.05 0.2M
2024-10-24 19.71 19.87 19.52 19.77 0.1M
2024-10-23 20.31 20.38 19.20 19.48 0.2M
2024-10-22 20.26 20.63 20.13 20.44 0.1M
2024-10-21 20.32 20.65 20.13 20.60 0.1M
2024-10-18 20.45 20.70 20.35 20.60 0.1M
2024-10-17 20.44 20.44 19.76 19.93 0.1M
2024-10-16 20.00 20.12 19.69 20.11 0.1M
2024-10-15 20.34 20.40 19.67 20.05 0.2M
2024-10-14 20.71 20.78 20.33 20.41 0.2M
2024-10-11 20.05 20.62 20.05 20.41 0.2M
2024-10-10 19.58 20.18 19.58 20.07 0.4M
2024-10-09 19.27 19.92 19.27 19.85 0.3M
2024-10-08 18.80 19.41 18.77 19.38 0.2M
2024-10-07 19.24 19.24 18.49 18.61 0.2M
2024-10-04 19.01 19.47 18.67 19.44 0.7M
2024-10-03 18.00 18.43 17.92 18.40 0.2M
2024-10-02 18.20 18.51 17.95 18.45 0.2M
2024-10-01 18.79 18.85 17.79 18.24 0.2M
2024-09-30 18.34 18.66 18.15 18.63 0.2M
2024-09-27 18.84 18.88 18.46 18.58 0.6M
2024-09-26 19.29 19.35 18.42 18.80 0.4M
2024-09-25 18.77 19.07 18.70 18.73 0.6M
2024-09-24 18.58 18.79 18.08 18.78 0.2M
2024-09-23 18.39 18.54 18.27 18.34 0.2M
2024-09-20 18.02 18.20 17.57 18.17 0.4M
2024-09-19 17.80 18.21 17.58 18.00 0.5M
2024-09-18 16.82 17.20 16.41 16.69 0.3M
2024-09-17 16.87 17.10 16.47 16.69 0.2M
2024-09-16 16.18 16.53 15.99 16.49 0.2M
2024-09-13 15.99 16.48 15.99 16.22 0.3M
2024-09-12 15.70 16.11 15.55 16.04 0.3M
2024-09-11 14.80 15.53 14.12 15.46 0.4M
2024-09-10 14.89 15.00 14.28 14.80 0.2M
2024-09-09 14.64 14.94 14.41 14.66 0.3M
2024-09-06 15.42 15.63 14.11 14.29 0.4M
2024-09-05 15.16 15.63 15.09 15.42 0.5M
2024-09-04 15.16 15.66 15.00 15.26 0.3M
2024-09-03 16.30 16.56 15.16 15.43 0.3M
2024-08-30 16.66 16.69 16.10 16.61 0.3M
2024-08-29 16.34 16.91 16.17 16.32 0.5M
2024-08-28 16.46 16.49 15.54 15.91 0.2M
2024-08-27 16.35 16.81 16.22 16.54 0.2M
2024-08-26 16.78 16.92 16.39 16.57 0.2M
2024-08-23 16.70 16.88 16.34 16.71 0.4M
2024-08-22 16.74 16.98 16.08 16.16 0.3M
2024-08-21 16.46 16.81 16.34 16.78 0.2M
2024-08-20 16.37 16.62 16.19 16.37 0.2M
2024-08-19 15.84 16.39 15.79 16.37 0.2M
2024-08-16 15.53 15.97 15.53 15.78 0.3M
2024-08-15 15.38 15.76 15.36 15.74 0.4M
2024-08-14 14.74 14.94 14.42 14.71 0.4M
2024-08-13 13.97 14.74 13.97 14.67 0.3M
2024-08-12 14.06 14.11 13.63 13.72 0.4M
2024-08-09 13.61 14.02 13.57 13.99 0.4M
2024-08-08 13.22 13.74 12.95 13.70 0.6M
2024-08-07 13.40 13.81 12.58 12.65 0.8M
2024-08-06 12.78 13.53 12.53 13.03 1.2M
2024-08-05 11.27 13.03 11.18 12.57 2.4M
2024-08-02 13.95 14.06 13.11 13.65 0.8M
2024-08-01 16.66 17.11 15.10 15.51 0.7M
2024-07-31 16.02 16.40 15.88 16.14 0.9M
2024-07-30 15.75 16.09 14.95 15.45 0.4M
2024-07-29 15.74 15.90 15.45 15.56 0.5M
2024-07-26 15.42 15.66 15.20 15.46 0.7M
2024-07-25 15.28 15.97 14.46 15.02 0.8M
2024-07-24 16.07 16.16 15.09 15.18 0.6M
2024-07-23 16.82 17.26 16.75 16.86 0.3M
2024-07-22 16.57 16.89 16.41 16.73 0.6M
2024-07-19 16.26 16.46 16.04 16.17 0.6M
2024-07-18 17.11 17.11 16.03 16.21 1.2M
2024-07-17 17.51 17.56 16.69 16.80 0.6M
2024-07-16 18.24 18.46 17.94 18.24 0.4M
2024-07-15 17.87 18.31 17.62 17.95 0.4M
2024-07-12 17.48 18.10 17.40 17.78 0.5M
2024-07-11 18.36 18.68 17.41 17.68 0.7M
2024-07-10 18.59 18.59 17.85 18.36 0.6M
2024-07-09 19.02 19.15 18.50 18.53 0.4M
2024-07-08 19.33 19.33 18.85 18.96 0.3M
2024-07-05 18.57 19.41 18.51 19.34 0.6M
2024-07-03 18.45 18.64 18.45 18.54 0.2M
2024-07-02 18.11 18.60 18.00 18.52 0.5M
2024-07-01 18.04 18.21 17.50 18.16 0.3M
2024-06-28 18.22 18.61 17.93 17.99 0.3M
2024-06-27 17.53 18.41 17.48 18.27 0.6M
2024-06-26 16.99 17.53 16.98 17.45 0.3M
2024-06-25 16.76 17.24 16.76 17.20 0.3M
2024-06-24 17.01 17.19 16.56 16.69 0.4M
2024-06-21 16.80 17.12 16.64 17.09 0.3M
2024-06-20 16.43 16.70 16.36 16.65 0.2M
2024-06-18 16.47 16.60 16.27 16.41 0.4M
2024-06-17 16.09 16.79 15.88 16.62 0.5M
2024-06-14 16.00 16.34 16.00 16.33 0.4M
2024-06-13 16.79 16.79 16.12 16.27 0.4M
2024-06-12 17.24 17.34 16.68 16.87 0.6M
2024-06-11 16.46 16.67 16.13 16.67 0.3M
2024-06-10 16.16 16.58 16.04 16.53 0.3M
2024-06-07 16.40 16.72 16.20 16.33 0.4M
2024-06-06 16.16 16.71 16.16 16.61 0.3M
2024-06-05 15.97 16.09 15.64 16.08 0.5M
2024-06-04 15.43 15.73 15.32 15.60 0.2M
2024-06-03 15.67 15.84 15.05 15.57 0.4M
2024-05-31 15.50 15.61 14.61 15.43 0.7M
2024-05-30 16.43 16.43 15.40 15.61 0.8M
2024-05-29 16.70 17.33 16.70 17.13 0.2M
2024-05-28 17.34 17.44 16.93 17.22 0.2M
2024-05-24 17.36 17.73 17.17 17.39 0.3M
2024-05-23 18.53 18.56 17.15 17.40 0.6M
2024-05-22 18.48 18.53 18.05 18.31 0.1M
2024-05-21 18.50 18.61 18.27 18.48 0.2M
2024-05-20 18.59 18.83 18.57 18.78 0.2M
2024-05-17 18.58 18.72 18.38 18.63 0.3M
2024-05-16 18.70 18.81 18.50 18.53 0.4M
2024-05-15 18.40 18.79 18.03 18.74 0.4M
2024-05-14 17.77 18.05 17.66 17.97 0.8M
2024-05-13 17.52 17.77 17.43 17.77 0.8M
2024-05-10 17.78 17.93 17.41 17.59 0.4M
2024-05-09 17.55 17.84 17.37 17.82 0.3M
2024-05-08 17.59 18.06 17.59 17.90 0.6M
2024-05-07 18.05 18.32 17.92 18.12 0.4M
2024-05-06 17.68 18.21 17.55 18.17 0.5M
2024-05-03 17.74 17.83 17.15 17.41 0.4M
2024-05-02 16.86 17.23 16.28 17.18 0.8M
2024-05-01 16.31 17.58 16.15 16.50 0.9M
2024-04-30 16.81 17.04 15.98 16.04 0.6M
2024-04-29 17.27 17.53 16.73 16.99 0.9M
2024-04-26 17.15 17.37 16.79 17.26 0.5M
2024-04-25 15.05 16.11 14.83 16.04 0.8M
2024-04-24 17.10 17.31 16.34 16.71 0.5M
2024-04-23 16.29 17.06 16.25 16.90 0.6M
2024-04-22 15.98 16.25 15.30 15.96 0.6M
2024-04-19 16.27 16.38 15.32 15.57 0.6M
2024-04-18 16.78 17.19 16.47 16.60 0.5M
2024-04-17 17.25 17.30 16.39 16.66 0.3M
2024-04-16 16.77 17.32 16.64 16.98 0.5M
2024-04-15 18.62 18.62 16.80 16.91 1.0M
2024-04-12 19.06 19.20 18.18 18.37 0.7M
2024-04-11 19.20 19.75 18.85 19.65 0.5M
2024-04-10 18.54 19.05 18.53 18.94 0.6M
2024-04-09 19.39 19.52 18.84 19.43 0.4M
2024-04-08 19.24 19.44 18.87 19.13 0.2M
2024-04-05 18.30 19.34 18.20 19.11 0.8M
2024-04-04 19.35 19.70 18.11 18.17 1.0M
2024-04-03 18.50 19.12 18.50 18.97 0.5M
2024-04-02 18.25 18.74 17.96 18.72 0.5M
2024-04-01 19.08 19.51 18.89 19.15 0.3M
2024-03-28 19.20 19.45 19.00 19.01 0.5M
2024-03-27 19.66 19.76 18.72 19.15 1.0M
2024-03-26 19.50 19.82 19.26 19.32 0.3M
2024-03-25 19.15 19.48 19.01 19.32 0.3M
2024-03-22 19.38 19.56 19.17 19.41 0.5M
2024-03-21 19.80 19.97 19.37 19.37 0.8M
2024-03-20 18.42 19.41 18.39 19.28 1.3M
2024-03-19 17.92 18.37 17.60 18.35 1.0M
2024-03-18 18.22 18.59 18.02 18.35 1.0M
2024-03-15 18.10 18.26 17.57 17.63 0.9M
2024-03-14 18.85 18.92 18.19 18.54 0.5M
2024-03-13 18.46 18.98 18.41 18.69 0.4M
2024-03-12 18.28 18.77 17.97 18.63 0.5M
2024-03-11 18.13 18.35 17.79 18.12 0.5M
2024-03-08 18.75 19.47 18.18 18.44 0.8M
2024-03-07 18.22 18.70 17.88 18.54 0.8M
2024-03-06 18.28 18.45 17.65 17.91 0.7M
2024-03-05 18.34 18.36 17.31 17.62 0.9M
2024-03-04 19.25 19.25 18.74 18.92 0.6M
2024-03-01 18.69 19.39 18.63 19.25 0.6M
2024-02-29 18.27 18.71 18.01 18.61 0.9M
2024-02-28 18.09 18.46 17.98 18.22 0.4M
2024-02-27 18.09 18.46 18.04 18.38 0.6M
2024-02-26 18.03 18.33 17.92 17.95 0.5M
2024-02-23 18.31 18.59 17.93 18.16 0.7M
2024-02-22 17.75 18.06 17.46 17.96 1.0M
2024-02-21 16.61 16.77 16.26 16.74 0.6M
2024-02-20 17.35 17.58 16.65 17.12 0.8M
2024-02-16 18.39 18.43 17.62 17.88 1.1M
2024-02-15 18.74 19.06 18.39 19.03 1.1M
2024-02-14 18.32 18.92 18.05 18.88 0.9M
2024-02-13 17.43 18.42 17.08 17.88 1.3M
2024-02-12 19.25 19.70 19.03 19.12 1.0M
2024-02-09 18.91 19.46 18.70 19.22 0.9M
2024-02-08 17.97 18.54 17.92 18.41 0.6M
2024-02-07 17.73 18.14 17.57 18.00 0.6M
2024-02-06 17.82 17.94 17.24 17.69 0.5M
2024-02-05 17.98 18.16 17.19 17.60 0.9M
2024-02-02 17.54 18.34 17.07 18.17 1.7M
2024-02-01 16.37 16.71 16.19 16.62 0.8M
2024-01-31 16.70 17.14 15.94 16.03 1.7M
2024-01-30 18.02 18.12 17.51 17.60 0.9M
2024-01-29 17.15 18.22 17.15 18.20 1.0M
2024-01-26 16.96 17.47 16.84 17.14 0.6M
2024-01-25 17.03 17.29 16.62 17.00 0.8M
2024-01-24 17.29 17.41 16.68 16.72 1.2M
2024-01-23 16.60 16.70 16.27 16.57 0.5M
2024-01-22 16.66 17.00 16.32 16.40 1.1M
2024-01-19 15.65 16.15 15.44 16.13 1.1M
2024-01-18 15.12 15.38 14.87 15.32 1.4M
2024-01-17 14.53 14.79 13.89 14.78 1.0M
2024-01-16 15.03 15.25 14.68 14.92 0.8M
2024-01-12 15.51 15.83 15.33 15.37 0.5M
2024-01-11 15.46 15.71 14.75 15.48 0.9M
2024-01-10 14.96 15.45 14.85 15.24 0.6M
2024-01-09 14.42 15.06 14.42 14.88 0.7M
2024-01-08 13.72 14.59 13.71 14.59 0.8M
2024-01-05 13.21 13.81 13.20 13.53 0.5M
2024-01-04 13.32 13.64 13.14 13.33 0.5M
2024-01-03 13.58 13.86 13.44 13.49 0.8M
2024-01-02 14.67 14.68 13.81 14.10 1.0M