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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202530.5632.2630.5132.2232.224.81%32,273
Apr 24, 202528.7930.7428.7930.7430.746.59%28,114
Apr 23, 202530.1330.8728.7628.8428.846.19%35,676
Apr 22, 202525.8927.8025.6927.1627.169.92%20,324
Apr 21, 202525.7925.8023.9324.7124.71-8.21%18,692
Apr 17, 202526.6127.4326.6126.9226.921.32%10,992
Apr 16, 202528.0328.1325.6126.5726.57-7.07%28,906
Apr 15, 202529.0229.8728.1928.5928.59-2.62%24,342
Apr 14, 202530.2330.5228.1929.3629.360.86%26,714
Apr 11, 202527.7729.1126.5929.1129.112.64%24,119
Apr 10, 202529.4429.6025.8028.3628.36-10.82%60,757
Apr 9, 202524.3832.1023.8831.8031.8030.86%58,741
Apr 8, 202529.2429.2523.3524.3024.30-6.79%90,506
Apr 7, 202524.0029.7522.6826.0726.07-3.87%27,157
Apr 4, 202527.2129.9226.9927.1227.12-12.88%74,656
Apr 3, 202532.5032.9430.4731.1331.13-17.62%38,122
Apr 2, 202533.7338.3733.7337.7937.795.56%24,945
Apr 1, 202534.5136.6134.5135.8035.802.81%21,838
Mar 31, 202532.3435.0431.8534.8234.820.75%18,124
Mar 28, 202537.2037.2534.2634.5634.56-9.51%19,777
Mar 27, 202537.6339.7937.4138.1938.190.50%17,734
Mar 26, 202539.5539.5537.6138.0038.00-4.28%30,280
Mar 25, 202539.2039.7338.7739.7039.702.00%26,630
Mar 24, 202536.4938.9836.4938.9238.7711.20%37,993
Mar 21, 202533.3335.0033.1335.0034.871.13%5,101
Mar 20, 202534.3335.8333.9234.6134.48-0.89%7,671
Mar 19, 202533.7735.3333.6034.9234.795.66%18,013
Mar 18, 202533.9533.9532.6733.0532.93-5.38%15,652
Mar 17, 202534.8835.4234.0034.9334.800.46%23,037
Mar 14, 202534.0434.8033.4334.7734.646.01%20,794
Mar 13, 202534.6334.6732.2832.8032.68-7.21%20,253
Mar 12, 202536.3636.3634.0235.3535.221.43%29,623
Mar 11, 202535.5736.0933.7234.8534.72-2.98%36,335
Mar 10, 202538.2038.4334.8235.9235.79-10.65%39,830
Mar 7, 202539.8940.3637.0240.2040.05-0.40%18,780
Mar 6, 202541.6342.4439.8840.3640.21-7.58%20,804
Mar 5, 202542.0943.8241.6743.6743.514.17%23,526
Mar 4, 202542.3743.8040.2541.9241.76-5.59%26,368
Mar 3, 202547.9048.2142.9144.4044.23-5.35%15,845
Feb 28, 202544.3746.9144.3746.9146.735.09%8,244
Feb 27, 202547.1747.1744.5244.6444.47-4.45%12,320
Feb 26, 202548.0548.7946.3446.7246.55-1.21%10,318
Feb 25, 202547.6248.1445.6547.2947.11-1.54%17,887
Feb 24, 202549.3649.3647.4048.0347.85-0.83%12,144
Feb 21, 202553.3453.3447.9948.4348.25-8.28%30,614
Feb 20, 202553.8353.8351.7252.8052.60-2.48%25,636
Feb 19, 202554.0254.1853.5254.1453.94-0.33%3,087
Feb 18, 202555.3255.3253.3454.3254.12-0.91%9,383
Feb 14, 202555.7355.8054.3254.8254.62-0.18%12,809
Feb 13, 202553.4855.0553.2954.9254.714.23%12,260