Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
NYSEARCA: WANT · Real-Time Price · USD
32.05
+1.31 (4.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WANT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 30.56 | 32.26 | 30.51 | 32.22 | 32.22 | 4.81% | 32,273 |
Apr 24, 2025 | 28.79 | 30.74 | 28.79 | 30.74 | 30.74 | 6.59% | 28,114 |
Apr 23, 2025 | 30.13 | 30.87 | 28.76 | 28.84 | 28.84 | 6.19% | 35,676 |
Apr 22, 2025 | 25.89 | 27.80 | 25.69 | 27.16 | 27.16 | 9.92% | 20,324 |
Apr 21, 2025 | 25.79 | 25.80 | 23.93 | 24.71 | 24.71 | -8.21% | 18,692 |
Apr 17, 2025 | 26.61 | 27.43 | 26.61 | 26.92 | 26.92 | 1.32% | 10,992 |
Apr 16, 2025 | 28.03 | 28.13 | 25.61 | 26.57 | 26.57 | -7.07% | 28,906 |
Apr 15, 2025 | 29.02 | 29.87 | 28.19 | 28.59 | 28.59 | -2.62% | 24,342 |
Apr 14, 2025 | 30.23 | 30.52 | 28.19 | 29.36 | 29.36 | 0.86% | 26,714 |
Apr 11, 2025 | 27.77 | 29.11 | 26.59 | 29.11 | 29.11 | 2.64% | 24,119 |
Apr 10, 2025 | 29.44 | 29.60 | 25.80 | 28.36 | 28.36 | -10.82% | 60,757 |
Apr 9, 2025 | 24.38 | 32.10 | 23.88 | 31.80 | 31.80 | 30.86% | 58,741 |
Apr 8, 2025 | 29.24 | 29.25 | 23.35 | 24.30 | 24.30 | -6.79% | 90,506 |
Apr 7, 2025 | 24.00 | 29.75 | 22.68 | 26.07 | 26.07 | -3.87% | 27,157 |
Apr 4, 2025 | 27.21 | 29.92 | 26.99 | 27.12 | 27.12 | -12.88% | 74,656 |
Apr 3, 2025 | 32.50 | 32.94 | 30.47 | 31.13 | 31.13 | -17.62% | 38,122 |
Apr 2, 2025 | 33.73 | 38.37 | 33.73 | 37.79 | 37.79 | 5.56% | 24,945 |
Apr 1, 2025 | 34.51 | 36.61 | 34.51 | 35.80 | 35.80 | 2.81% | 21,838 |
Mar 31, 2025 | 32.34 | 35.04 | 31.85 | 34.82 | 34.82 | 0.75% | 18,124 |
Mar 28, 2025 | 37.20 | 37.25 | 34.26 | 34.56 | 34.56 | -9.51% | 19,777 |
Mar 27, 2025 | 37.63 | 39.79 | 37.41 | 38.19 | 38.19 | 0.50% | 17,734 |
Mar 26, 2025 | 39.55 | 39.55 | 37.61 | 38.00 | 38.00 | -4.28% | 30,280 |
Mar 25, 2025 | 39.20 | 39.73 | 38.77 | 39.70 | 39.70 | 2.00% | 26,630 |
Mar 24, 2025 | 36.49 | 38.98 | 36.49 | 38.92 | 38.77 | 11.20% | 37,993 |
Mar 21, 2025 | 33.33 | 35.00 | 33.13 | 35.00 | 34.87 | 1.13% | 5,101 |
Mar 20, 2025 | 34.33 | 35.83 | 33.92 | 34.61 | 34.48 | -0.89% | 7,671 |
Mar 19, 2025 | 33.77 | 35.33 | 33.60 | 34.92 | 34.79 | 5.66% | 18,013 |
Mar 18, 2025 | 33.95 | 33.95 | 32.67 | 33.05 | 32.93 | -5.38% | 15,652 |
Mar 17, 2025 | 34.88 | 35.42 | 34.00 | 34.93 | 34.80 | 0.46% | 23,037 |
Mar 14, 2025 | 34.04 | 34.80 | 33.43 | 34.77 | 34.64 | 6.01% | 20,794 |
Mar 13, 2025 | 34.63 | 34.67 | 32.28 | 32.80 | 32.68 | -7.21% | 20,253 |
Mar 12, 2025 | 36.36 | 36.36 | 34.02 | 35.35 | 35.22 | 1.43% | 29,623 |
Mar 11, 2025 | 35.57 | 36.09 | 33.72 | 34.85 | 34.72 | -2.98% | 36,335 |
Mar 10, 2025 | 38.20 | 38.43 | 34.82 | 35.92 | 35.79 | -10.65% | 39,830 |
Mar 7, 2025 | 39.89 | 40.36 | 37.02 | 40.20 | 40.05 | -0.40% | 18,780 |
Mar 6, 2025 | 41.63 | 42.44 | 39.88 | 40.36 | 40.21 | -7.58% | 20,804 |
Mar 5, 2025 | 42.09 | 43.82 | 41.67 | 43.67 | 43.51 | 4.17% | 23,526 |
Mar 4, 2025 | 42.37 | 43.80 | 40.25 | 41.92 | 41.76 | -5.59% | 26,368 |
Mar 3, 2025 | 47.90 | 48.21 | 42.91 | 44.40 | 44.23 | -5.35% | 15,845 |
Feb 28, 2025 | 44.37 | 46.91 | 44.37 | 46.91 | 46.73 | 5.09% | 8,244 |
Feb 27, 2025 | 47.17 | 47.17 | 44.52 | 44.64 | 44.47 | -4.45% | 12,320 |
Feb 26, 2025 | 48.05 | 48.79 | 46.34 | 46.72 | 46.55 | -1.21% | 10,318 |
Feb 25, 2025 | 47.62 | 48.14 | 45.65 | 47.29 | 47.11 | -1.54% | 17,887 |
Feb 24, 2025 | 49.36 | 49.36 | 47.40 | 48.03 | 47.85 | -0.83% | 12,144 |
Feb 21, 2025 | 53.34 | 53.34 | 47.99 | 48.43 | 48.25 | -8.28% | 30,614 |
Feb 20, 2025 | 53.83 | 53.83 | 51.72 | 52.80 | 52.60 | -2.48% | 25,636 |
Feb 19, 2025 | 54.02 | 54.18 | 53.52 | 54.14 | 53.94 | -0.33% | 3,087 |
Feb 18, 2025 | 55.32 | 55.32 | 53.34 | 54.32 | 54.12 | -0.91% | 9,383 |
Feb 14, 2025 | 55.73 | 55.80 | 54.32 | 54.82 | 54.62 | -0.18% | 12,809 |
Feb 13, 2025 | 53.48 | 55.05 | 53.29 | 54.92 | 54.71 | 4.23% | 12,260 |