Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
NYSEARCA: WANT · Real-Time Price · USD
50.77
+0.67 (1.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.37 | 51.24 | 50.37 | 50.77 | 50.77 | 1.34% | 15,217 |
| Dec 4, 2025 | 50.98 | 50.98 | 49.44 | 50.10 | 50.10 | -0.93% | 26,903 |
| Dec 3, 2025 | 49.43 | 50.73 | 49.43 | 50.57 | 50.57 | 3.06% | 9,029 |
| Dec 2, 2025 | 49.18 | 49.53 | 48.41 | 49.07 | 49.07 | -0.22% | 17,117 |
| Dec 1, 2025 | 48.37 | 49.95 | 48.28 | 49.18 | 49.18 | 0.53% | 15,798 |
| Nov 28, 2025 | 48.64 | 49.26 | 48.63 | 48.92 | 48.92 | 1.85% | 8,952 |
| Nov 26, 2025 | 48.04 | 48.51 | 47.21 | 48.03 | 48.03 | 1.56% | 21,904 |
| Nov 25, 2025 | 44.89 | 47.44 | 44.59 | 47.29 | 47.29 | 6.32% | 27,686 |
| Nov 24, 2025 | 43.48 | 45.07 | 43.48 | 44.48 | 44.48 | 3.95% | 19,277 |
| Nov 21, 2025 | 41.29 | 43.88 | 41.06 | 42.79 | 42.79 | 5.81% | 11,517 |
| Nov 20, 2025 | 44.09 | 45.04 | 40.36 | 40.44 | 40.44 | -4.53% | 28,509 |
| Nov 19, 2025 | 42.75 | 42.76 | 41.75 | 42.36 | 42.36 | -0.02% | 34,833 |
| Nov 18, 2025 | 43.49 | 43.78 | 42.30 | 42.37 | 42.37 | -5.59% | 41,097 |
| Nov 17, 2025 | 45.15 | 46.67 | 44.04 | 44.88 | 44.88 | -2.88% | 18,650 |
| Nov 14, 2025 | 45.15 | 46.99 | 44.84 | 46.21 | 46.21 | -1.45% | 11,828 |
| Nov 13, 2025 | 50.25 | 50.25 | 46.63 | 46.89 | 46.89 | -7.35% | 19,067 |
| Nov 12, 2025 | 52.00 | 52.02 | 50.47 | 50.61 | 50.61 | -2.13% | 9,193 |
| Nov 11, 2025 | 50.95 | 51.71 | 50.95 | 51.71 | 51.71 | 0.60% | 4,394 |
| Nov 10, 2025 | 51.05 | 51.52 | 50.40 | 51.40 | 51.40 | 3.99% | 13,929 |
| Nov 7, 2025 | 48.51 | 49.75 | 47.60 | 49.43 | 49.43 | 0.39% | 20,534 |
| Nov 6, 2025 | 51.92 | 52.20 | 48.57 | 49.24 | 49.24 | -6.95% | 32,342 |
| Nov 5, 2025 | 51.41 | 53.03 | 50.58 | 52.92 | 52.92 | 4.03% | 9,802 |
| Nov 4, 2025 | 51.51 | 52.72 | 50.87 | 50.87 | 50.87 | -5.04% | 22,473 |
| Nov 3, 2025 | 53.50 | 54.22 | 53.44 | 53.57 | 53.57 | 2.47% | 63,541 |
| Oct 31, 2025 | 52.41 | 53.11 | 51.70 | 52.28 | 52.28 | 7.82% | 24,347 |
| Oct 30, 2025 | 49.98 | 50.76 | 48.49 | 48.49 | 48.49 | -6.82% | 24,814 |
| Oct 29, 2025 | 53.32 | 53.32 | 51.48 | 52.04 | 52.04 | -2.40% | 14,612 |
| Oct 28, 2025 | 52.94 | 54.29 | 52.94 | 53.32 | 53.32 | -0.02% | 14,666 |
| Oct 27, 2025 | 52.66 | 53.90 | 52.66 | 53.33 | 53.33 | 4.14% | 21,332 |
| Oct 24, 2025 | 51.67 | 51.99 | 51.02 | 51.21 | 51.21 | -0.89% | 10,985 |
| Oct 23, 2025 | 49.35 | 51.67 | 49.26 | 51.67 | 51.67 | 1.35% | 16,288 |
| Oct 22, 2025 | 52.07 | 52.07 | 50.15 | 50.98 | 50.98 | -2.30% | 13,187 |
| Oct 21, 2025 | 50.80 | 52.72 | 50.80 | 52.18 | 52.18 | 3.59% | 29,187 |
| Oct 20, 2025 | 50.20 | 50.50 | 49.76 | 50.37 | 50.37 | 2.23% | 21,681 |
| Oct 17, 2025 | 47.91 | 49.39 | 47.90 | 49.27 | 49.27 | 2.50% | 6,715 |
| Oct 16, 2025 | 49.77 | 49.98 | 47.05 | 48.07 | 48.07 | -3.07% | 15,302 |
| Oct 15, 2025 | 50.11 | 50.80 | 48.46 | 49.59 | 49.59 | 0.10% | 10,865 |
| Oct 14, 2025 | 46.92 | 50.05 | 46.55 | 49.54 | 49.54 | 0.75% | 17,215 |
| Oct 13, 2025 | 47.05 | 49.17 | 47.05 | 49.17 | 49.17 | 6.89% | 35,771 |
| Oct 10, 2025 | 50.65 | 50.86 | 45.84 | 46.00 | 46.00 | -8.31% | 48,217 |
| Oct 9, 2025 | 50.40 | 50.40 | 49.17 | 50.17 | 50.17 | -1.55% | 10,037 |
| Oct 8, 2025 | 51.33 | 51.33 | 49.74 | 50.96 | 50.96 | 0.67% | 12,653 |
| Oct 7, 2025 | 52.69 | 52.69 | 50.43 | 50.62 | 50.62 | -4.97% | 17,486 |
| Oct 6, 2025 | 52.87 | 53.43 | 51.58 | 53.27 | 53.27 | 2.46% | 10,525 |
| Oct 3, 2025 | 53.45 | 53.96 | 51.37 | 51.99 | 51.99 | -2.00% | 13,912 |
| Oct 2, 2025 | 54.68 | 54.68 | 52.98 | 53.05 | 53.05 | -2.05% | 9,510 |
| Oct 1, 2025 | 53.01 | 54.63 | 53.01 | 54.16 | 54.16 | 1.61% | 6,098 |
| Sep 30, 2025 | 53.20 | 53.33 | 52.13 | 53.30 | 53.30 | -1.39% | 7,164 |
| Sep 29, 2025 | 54.21 | 54.21 | 53.24 | 54.05 | 54.05 | 1.22% | 10,023 |
| Sep 26, 2025 | 51.64 | 53.40 | 51.64 | 53.40 | 53.40 | 4.36% | 9,407 |