Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
NYSEARCA: WANT · Real-Time Price · USD
52.45
+0.63 (1.22%)
Sep 12, 2025, 12:15 PM EDT - Market open
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.85 | 52.63 | 51.74 | 52.45 | - | 1.22% | 10,425 |
| Sep 11, 2025 | 49.83 | 51.97 | 49.80 | 51.82 | 51.82 | 5.73% | 56,046 |
| Sep 10, 2025 | 50.57 | 50.57 | 48.68 | 49.01 | 49.01 | -3.62% | 28,282 |
| Sep 9, 2025 | 51.13 | 51.13 | 50.03 | 50.85 | 50.85 | -0.63% | 14,294 |
| Sep 8, 2025 | 51.05 | 51.55 | 50.74 | 51.17 | 51.17 | 1.23% | 26,213 |
| Sep 5, 2025 | 51.12 | 52.26 | 50.24 | 50.55 | 50.55 | -0.16% | 42,237 |
| Sep 4, 2025 | 48.98 | 50.68 | 48.98 | 50.63 | 50.63 | 5.28% | 22,532 |
| Sep 3, 2025 | 47.84 | 48.62 | 47.76 | 48.09 | 48.09 | 1.43% | 19,070 |
| Sep 2, 2025 | 46.80 | 47.61 | 46.36 | 47.41 | 47.41 | -2.57% | 26,919 |
| Aug 29, 2025 | 48.99 | 49.03 | 48.26 | 48.66 | 48.66 | -3.05% | 17,400 |
| Aug 28, 2025 | 50.30 | 50.37 | 49.40 | 50.19 | 50.19 | 0.54% | 16,976 |
| Aug 27, 2025 | 49.80 | 50.43 | 49.80 | 49.92 | 49.92 | 0.08% | 24,512 |
| Aug 26, 2025 | 49.08 | 49.89 | 49.02 | 49.88 | 49.88 | 1.36% | 14,436 |
| Aug 25, 2025 | 49.00 | 49.73 | 48.71 | 49.21 | 49.21 | -0.55% | 15,470 |
| Aug 22, 2025 | 45.87 | 49.60 | 45.87 | 49.48 | 49.48 | 8.77% | 51,343 |
| Aug 21, 2025 | 45.54 | 45.79 | 44.90 | 45.49 | 45.49 | -1.88% | 9,356 |
| Aug 20, 2025 | 47.63 | 47.63 | 45.52 | 46.36 | 46.36 | -2.79% | 17,593 |
| Aug 19, 2025 | 48.25 | 49.05 | 47.55 | 47.69 | 47.69 | -0.10% | 22,796 |
| Aug 18, 2025 | 47.22 | 47.90 | 47.13 | 47.74 | 47.74 | 1.14% | 23,702 |
| Aug 15, 2025 | 48.06 | 48.26 | 46.98 | 47.20 | 47.20 | -0.88% | 13,373 |
| Aug 14, 2025 | 47.12 | 47.82 | 47.00 | 47.62 | 47.62 | -0.15% | 17,400 |
| Aug 13, 2025 | 46.24 | 47.99 | 46.24 | 47.69 | 47.69 | 3.97% | 31,264 |
| Aug 12, 2025 | 45.36 | 46.01 | 44.57 | 45.87 | 45.87 | 2.94% | 16,772 |
| Aug 11, 2025 | 44.68 | 45.12 | 44.43 | 44.56 | 44.56 | 0.70% | 8,909 |
| Aug 8, 2025 | 44.35 | 44.77 | 44.05 | 44.25 | 44.25 | 0.45% | 9,739 |
| Aug 7, 2025 | 44.17 | 44.81 | 42.95 | 44.05 | 44.05 | -0.09% | 21,434 |
| Aug 6, 2025 | 42.06 | 44.09 | 41.97 | 44.09 | 44.09 | 6.09% | 30,939 |
| Aug 5, 2025 | 41.74 | 41.95 | 41.20 | 41.56 | 41.56 | 0.36% | 5,530 |
| Aug 4, 2025 | 40.79 | 41.42 | 40.49 | 41.41 | 41.41 | 3.50% | 8,506 |
| Aug 1, 2025 | 40.54 | 40.54 | 39.30 | 40.01 | 40.01 | -7.36% | 25,106 |
| Jul 31, 2025 | 44.59 | 44.72 | 42.90 | 43.19 | 43.19 | -2.22% | 23,100 |
| Jul 30, 2025 | 45.11 | 45.33 | 43.41 | 44.17 | 44.17 | -2.21% | 21,063 |
| Jul 29, 2025 | 46.03 | 46.03 | 44.84 | 45.17 | 45.17 | -1.87% | 12,631 |
| Jul 28, 2025 | 45.90 | 46.70 | 45.50 | 46.03 | 46.03 | 1.54% | 31,109 |
| Jul 25, 2025 | 44.52 | 45.43 | 44.48 | 45.33 | 45.33 | 2.88% | 20,084 |
| Jul 24, 2025 | 44.67 | 45.00 | 44.00 | 44.06 | 44.06 | -4.90% | 37,082 |
| Jul 23, 2025 | 46.13 | 46.50 | 45.96 | 46.33 | 46.33 | 1.60% | 20,099 |
| Jul 22, 2025 | 44.99 | 45.91 | 44.70 | 45.60 | 45.60 | 2.86% | 17,328 |
| Jul 21, 2025 | 44.34 | 44.77 | 44.15 | 44.33 | 44.33 | 1.12% | 17,733 |
| Jul 18, 2025 | 43.38 | 43.84 | 43.11 | 43.84 | 43.84 | 2.33% | 13,349 |
| Jul 17, 2025 | 42.49 | 42.85 | 42.20 | 42.84 | 42.84 | 1.56% | 8,777 |
| Jul 16, 2025 | 42.08 | 42.40 | 41.09 | 42.18 | 42.18 | 0.26% | 13,226 |
| Jul 15, 2025 | 44.19 | 44.19 | 42.00 | 42.07 | 42.07 | -4.21% | 15,982 |
| Jul 14, 2025 | 43.54 | 43.94 | 43.25 | 43.92 | 43.92 | 1.55% | 18,412 |
| Jul 11, 2025 | 43.18 | 43.56 | 42.57 | 43.25 | 43.25 | -0.39% | 23,571 |
| Jul 10, 2025 | 42.51 | 43.78 | 42.51 | 43.42 | 43.42 | 3.09% | 18,267 |
| Jul 9, 2025 | 41.96 | 42.34 | 41.49 | 42.12 | 42.12 | 1.94% | 22,248 |
| Jul 8, 2025 | 42.35 | 42.35 | 41.32 | 41.32 | 41.32 | -1.43% | 18,499 |
| Jul 7, 2025 | 42.01 | 42.25 | 41.20 | 41.92 | 41.92 | -3.90% | 32,523 |
| Jul 3, 2025 | 43.50 | 43.83 | 43.03 | 43.62 | 43.62 | 1.77% | 25,156 |