Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
NYSEARCA: WANT · Real-Time Price · USD
34.56
-3.63 (-9.51%)
At close: Mar 28, 2025, 4:00 PM
34.81
+0.25 (0.72%)
After-hours: Mar 28, 2025, 7:49 PM EDT
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.20 | 37.25 | 34.26 | 34.56 | 34.56 | -9.51% | 19,672 |
| 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 |
| Feb 12, 2025 | 51.07 | 53.34 | 51.07 | 52.69 | 52.49 | 0.13% | 16,277 |
| Feb 11, 2025 | 53.19 | 53.70 | 52.24 | 52.62 | 52.42 | -3.48% | 13,824 |
| Feb 10, 2025 | 54.67 | 55.19 | 53.89 | 54.52 | 54.32 | 0.76% | 14,283 |
| Feb 7, 2025 | 57.07 | 57.35 | 53.90 | 54.11 | 53.91 | -5.34% | 33,707 |
| Feb 6, 2025 | 57.46 | 57.47 | 56.72 | 57.16 | 56.95 | 0.74% | 19,408 |
| Feb 5, 2025 | 57.57 | 57.57 | 56.27 | 56.74 | 56.53 | -3.44% | 23,920 |
| Feb 4, 2025 | 57.08 | 58.76 | 56.99 | 58.76 | 58.54 | 3.98% | 26,957 |
| Feb 3, 2025 | 55.14 | 57.33 | 53.93 | 56.51 | 56.30 | -4.07% | 41,227 |
| Jan 31, 2025 | 60.03 | 61.94 | 58.77 | 58.91 | 58.69 | -2.05% | 32,013 |
| Jan 30, 2025 | 60.18 | 61.00 | 58.95 | 60.14 | 59.92 | 3.10% | 29,393 |
| Jan 29, 2025 | 59.25 | 59.25 | 57.90 | 58.33 | 58.11 | -0.83% | 11,865 |
| Jan 28, 2025 | 58.18 | 59.19 | 57.20 | 58.82 | 58.60 | 0.44% | 32,417 |
| Jan 27, 2025 | 55.48 | 58.56 | 54.83 | 58.56 | 58.34 | 1.83% | 27,976 |
| Jan 24, 2025 | 58.69 | 58.89 | 57.36 | 57.51 | 57.30 | -2.03% | 17,675 |
| Jan 23, 2025 | 57.40 | 58.71 | 57.02 | 58.70 | 58.48 | 1.77% | 22,068 |
| Jan 22, 2025 | 58.40 | 58.66 | 57.43 | 57.68 | 57.46 | -1.25% | 33,974 |
| Jan 21, 2025 | 58.89 | 58.97 | 56.60 | 58.41 | 58.19 | 1.95% | 34,204 |
| Jan 17, 2025 | 56.52 | 58.23 | 56.52 | 57.29 | 57.08 | 4.35% | 100,460 |
| Jan 16, 2025 | 55.86 | 55.86 | 54.26 | 54.90 | 54.69 | -1.91% | 29,897 |