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

WEBL
🏛️ Estados Unidos →
32.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 32.80 33.04 32.21 32.96 0.1M
2025-09-25 32.45 33.03 31.62 32.66 0.1M
2025-09-24 33.98 33.99 32.60 33.16 0.1M
2025-09-23 34.79 34.79 33.40 33.61 0.2M
2025-09-22 34.68 35.00 34.39 34.78 0.1M
2025-09-19 35.04 35.24 34.58 35.06 0.2M
2025-09-18 34.44 34.86 34.35 34.51 0.2M
2025-09-17 33.64 34.17 32.86 33.98 0.1M
2025-09-16 33.98 33.98 33.32 33.55 0.1M
2025-09-15 32.82 34.07 32.82 33.89 0.1M
2025-09-12 33.48 33.48 32.39 32.48 0.2M
2025-09-11 33.94 34.17 33.62 33.80 0.1M
2025-09-10 34.59 34.59 33.44 33.66 0.1M
2025-09-09 33.56 34.45 33.33 34.41 0.2M
2025-09-08 33.27 33.69 33.24 33.28 0.1M
2025-09-05 33.00 33.57 32.15 32.87 0.2M
2025-09-04 31.90 32.81 31.40 32.76 0.2M
2025-09-03 31.31 31.86 31.04 31.83 0.1M
2025-09-02 29.79 30.64 29.32 30.64 0.2M
2025-08-29 31.88 32.08 31.00 31.49 0.1M
2025-08-28 30.78 32.51 30.78 32.19 0.2M
2025-08-27 30.39 30.89 30.37 30.73 0.1M
2025-08-26 30.13 30.51 30.03 30.39 0.1M
2025-08-25 30.24 30.73 30.17 30.31 0.1M
2025-08-22 28.95 30.37 28.77 30.31 0.3M
2025-08-21 28.83 28.91 28.21 28.79 0.1M
2025-08-20 29.03 29.11 27.66 28.99 0.2M
2025-08-19 30.38 30.44 29.14 29.39 0.2M
2025-08-18 30.06 30.74 29.86 30.63 0.1M
2025-08-15 29.96 30.59 29.60 30.32 0.1M
2025-08-14 29.69 30.37 29.63 29.98 0.1M
2025-08-13 30.51 30.57 29.86 30.13 0.2M
2025-08-12 29.58 30.18 29.14 30.11 0.1M
2025-08-11 29.73 30.00 28.97 29.16 0.1M
2025-08-08 30.36 30.42 29.55 29.90 0.1M
2025-08-07 31.66 32.00 29.30 30.18 0.3M
2025-08-06 29.53 30.98 29.40 30.93 0.2M
2025-08-05 29.83 30.03 28.62 28.73 0.1M
2025-08-04 28.78 29.64 28.73 29.64 0.2M
2025-08-01 29.26 29.26 27.70 28.06 0.3M
2025-07-31 32.30 32.43 31.00 31.13 0.4M
2025-07-30 30.17 30.60 29.75 30.16 0.2M
2025-07-29 30.89 31.00 29.79 30.00 0.1M
2025-07-28 31.04 31.16 30.47 30.85 0.2M
2025-07-25 30.50 31.05 30.34 30.80 0.1M
2025-07-24 30.52 30.68 30.07 30.27 0.1M
2025-07-23 29.90 30.08 29.53 29.99 0.1M
2025-07-22 30.17 30.17 29.13 29.66 0.1M
2025-07-21 29.60 30.39 29.53 30.15 0.2M
2025-07-18 29.50 29.50 28.74 29.50 0.1M
2025-07-17 28.64 29.40 28.64 29.27 0.2M
2025-07-16 28.71 28.75 27.89 28.61 0.1M
2025-07-15 29.21 29.22 28.56 28.61 0.2M
2025-07-14 28.12 29.29 28.12 29.00 0.2M
2025-07-11 28.56 28.71 28.12 28.14 0.1M
2025-07-10 29.76 29.89 28.38 28.77 0.2M
2025-07-09 29.67 30.10 29.46 29.98 0.2M
2025-07-08 30.00 30.00 28.87 29.22 0.1M
2025-07-07 29.58 30.04 29.40 29.86 0.2M
2025-07-03 29.48 30.13 29.45 29.88 0.2M
2025-07-02 28.68 28.93 28.29 28.90 0.2M
2025-07-01 29.76 29.91 28.26 28.90 0.2M
2025-06-30 30.03 30.20 29.64 29.96 0.4M
2025-06-27 28.60 29.46 28.37 29.40 0.3M
2025-06-26 27.60 28.52 27.18 28.43 0.1M
2025-06-25 27.80 28.00 27.03 27.20 0.1M
2025-06-24 26.95 27.62 26.72 27.40 0.2M
2025-06-23 25.30 26.12 24.59 26.06 0.2M
2025-06-20 26.41 26.60 25.11 25.30 0.2M
2025-06-18 26.20 26.55 25.84 25.84 0.8M
2025-06-17 26.11 26.77 25.99 26.16 0.2M
2025-06-16 26.11 26.70 25.95 26.69 0.2M
2025-06-13 25.55 26.33 25.25 25.49 0.2M
2025-06-12 26.59 27.19 26.53 26.74 0.1M
2025-06-11 27.32 27.46 26.63 26.93 0.1M
2025-06-10 27.70 27.78 26.64 27.25 0.1M
2025-06-09 27.74 27.85 27.25 27.52 0.2M
2025-06-06 27.42 27.75 27.12 27.57 0.1M
2025-06-05 26.60 27.38 26.37 26.64 0.2M
2025-06-04 25.80 26.50 25.73 26.33 0.1M
2025-06-03 25.40 25.84 24.94 25.62 0.2M
2025-06-02 24.24 25.32 23.88 25.32 0.1M
2025-05-30 24.08 24.84 23.40 24.64 0.2M
2025-05-29 25.22 25.22 23.78 24.32 0.3M
2025-05-28 25.06 25.35 24.62 24.75 0.2M
2025-05-27 24.36 25.07 24.15 24.95 0.4M
2025-05-23 23.30 24.15 23.21 23.64 0.3M
2025-05-22 24.44 25.26 24.35 24.79 0.2M
2025-05-21 24.34 25.49 24.04 24.28 0.3M
2025-05-20 25.20 25.20 24.58 25.04 0.2M
2025-05-19 24.37 25.54 24.37 25.42 0.2M
2025-05-16 25.08 25.57 24.99 25.50 0.2M
2025-05-15 24.80 25.45 24.55 24.99 0.2M
2025-05-14 24.84 25.47 24.81 25.21 0.3M
2025-05-13 23.73 25.19 23.73 24.73 0.7M
2025-05-12 23.48 23.63 22.81 23.59 0.6M
2025-05-09 21.77 21.85 20.81 21.11 0.3M
2025-05-08 21.47 22.06 21.05 21.56 0.9M
2025-05-07 20.90 21.29 20.11 20.81 0.4M
2025-05-06 20.55 21.50 20.49 20.93 0.2M
2025-05-05 20.88 21.84 20.73 21.42 0.3M
2025-05-02 21.15 21.92 20.85 21.59 0.3M
2025-05-01 20.96 21.18 20.30 20.54 0.4M
2025-04-30 18.51 19.77 17.96 19.65 0.3M
2025-04-29 18.78 19.75 18.78 19.65 0.3M
2025-04-28 19.17 19.52 18.50 19.13 0.3M
2025-04-25 18.70 19.20 18.56 19.12 0.4M
2025-04-24 16.97 18.57 16.89 18.46 0.4M
2025-04-23 17.00 17.72 16.51 16.72 0.4M
2025-04-22 14.62 15.75 14.60 15.44 0.3M
2025-04-21 14.74 15.00 13.65 14.12 0.5M
2025-04-17 15.79 15.82 15.05 15.30 0.2M
2025-04-16 15.62 16.45 14.88 15.51 0.3M
2025-04-15 16.29 16.87 16.20 16.42 0.2M
2025-04-14 17.13 17.27 15.85 16.26 0.3M
2025-04-11 15.55 16.30 15.00 16.12 0.3M
2025-04-10 16.58 16.83 14.28 15.74 0.5M
2025-04-09 13.22 18.03 13.12 17.74 0.8M
2025-04-08 15.60 15.85 12.95 13.50 0.7M
2025-04-07 11.95 15.59 11.67 13.93 0.8M
2025-04-04 14.53 14.94 13.27 13.50 0.7M
2025-04-03 17.20 17.53 16.00 16.21 0.5M
2025-04-02 18.50 20.63 18.45 20.09 0.4M
2025-04-01 18.60 19.47 18.21 19.40 0.2M
2025-03-31 18.07 19.02 17.22 18.88 0.3M
2025-03-28 21.14 21.14 19.00 19.24 0.4M
2025-03-27 21.63 22.10 20.97 21.36 0.2M
2025-03-26 23.48 23.48 21.68 22.00 0.3M
2025-03-25 23.32 23.88 23.26 23.54 0.3M
2025-03-24 22.47 23.10 22.22 22.99 0.3M
2025-03-21 20.23 21.41 20.00 21.38 0.2M
2025-03-20 20.57 21.93 20.48 20.93 0.2M
2025-03-19 20.37 21.70 20.05 21.18 0.2M
2025-03-18 20.86 20.90 19.38 20.15 0.3M
2025-03-17 20.70 21.77 20.70 21.34 0.3M
2025-03-14 19.87 20.71 19.80 20.68 0.3M
2025-03-13 20.66 20.66 18.79 19.03 0.5M
2025-03-12 21.47 21.62 20.06 20.97 0.4M
2025-03-11 19.65 20.94 19.48 20.12 0.3M
2025-03-10 21.29 21.31 19.07 19.89 0.6M
2025-03-07 22.56 23.25 20.51 22.67 0.6M
2025-03-06 24.72 25.46 22.64 22.93 0.6M
2025-03-05 25.03 26.25 24.48 26.18 0.3M
2025-03-04 24.36 25.96 22.95 24.91 0.5M
2025-03-03 27.32 27.71 24.68 25.31 0.3M
2025-02-28 25.72 26.90 25.14 26.87 0.2M
2025-02-27 28.23 28.47 25.66 25.75 0.4M
2025-02-26 27.47 28.50 27.29 27.53 0.4M
2025-02-25 27.47 27.47 25.42 26.73 0.5M
2025-02-24 28.88 29.00 26.98 27.71 0.5M
2025-02-21 31.68 31.68 28.60 28.72 0.5M
2025-02-20 32.60 32.60 30.74 31.53 0.3M
2025-02-19 33.29 33.29 32.20 32.93 0.3M
2025-02-18 34.72 34.77 33.33 34.15 0.2M
2025-02-14 34.25 34.60 33.84 34.49 0.2M
2025-02-13 33.32 34.10 32.84 34.01 0.3M
2025-02-12 31.81 33.24 31.71 33.18 0.3M
2025-02-11 33.00 33.28 32.22 32.93 0.2M
2025-02-10 33.73 34.00 33.25 33.67 0.2M
2025-02-07 33.50 34.30 32.69 32.77 0.3M
2025-02-06 33.27 33.67 32.76 33.36 0.3M
2025-02-05 32.92 33.63 32.40 33.54 0.2M
2025-02-04 33.00 33.73 32.90 33.59 0.3M
2025-02-03 31.30 33.38 31.20 32.80 0.4M
2025-01-31 33.64 34.42 32.90 33.16 0.4M
2025-01-30 32.64 33.62 31.96 32.56 0.3M
2025-01-29 32.41 32.63 31.68 32.17 0.3M
2025-01-28 30.95 32.66 30.20 32.37 0.5M
2025-01-27 28.81 31.27 28.76 30.36 0.3M
2025-01-24 31.83 32.08 31.29 31.61 0.2M
2025-01-23 30.60 31.64 30.22 31.61 0.2M
2025-01-22 30.94 31.32 30.61 30.78 0.3M
2025-01-21 29.26 29.70 28.58 29.24 0.2M
2025-01-17 28.97 28.97 28.04 28.56 0.2M
2025-01-16 27.84 28.40 27.51 27.63 0.1M
2025-01-15 27.69 28.11 27.34 27.71 0.2M
2025-01-14 26.68 27.07 25.80 26.29 0.2M
2025-01-13 25.60 26.16 25.25 26.14 0.2M
2025-01-10 26.90 27.23 25.79 26.47 0.8M
2025-01-08 27.42 28.10 26.98 27.75 0.6M
2025-01-07 29.09 29.09 27.07 27.50 0.6M
2025-01-06 28.55 29.01 28.26 28.81 0.5M
2025-01-03 27.40 27.86 26.91 27.73 0.7M
2025-01-02 27.30 28.07 26.20 26.95 0.6M