Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
NYSEARCA: WANT · Real-Time Price · USD
50.98
-1.20 (-2.30%)
Oct 22, 2025, 4:00 PM EDT - Market closed
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 52.33 | 52.33 | 50.75 | 51.17 | 51.17 | -3.92% | 24,777 |
| Sep 24, 2025 | 52.71 | 53.42 | 52.71 | 53.26 | 53.26 | 1.86% | 14,968 |
| Sep 23, 2025 | 54.07 | 54.07 | 52.05 | 52.29 | 52.29 | -2.93% | 17,427 |
| Sep 22, 2025 | 54.05 | 54.90 | 53.80 | 53.87 | 53.85 | -0.72% | 13,575 |
| Sep 19, 2025 | 54.54 | 54.73 | 54.16 | 54.26 | 54.24 | 0.76% | 9,473 |
| Sep 18, 2025 | 55.26 | 55.26 | 53.76 | 53.85 | 53.83 | -1.50% | 22,475 |
| Sep 17, 2025 | 54.64 | 55.48 | 53.26 | 54.67 | 54.65 | -0.60% | 31,249 |
| Sep 16, 2025 | 54.67 | 55.12 | 54.11 | 55.00 | 54.98 | 1.78% | 18,767 |
| Sep 15, 2025 | 55.00 | 55.25 | 53.54 | 54.04 | 54.02 | 2.54% | 37,045 |
| Sep 12, 2025 | 51.85 | 52.90 | 51.74 | 52.70 | 52.68 | 1.70% | 27,452 |
| Sep 11, 2025 | 49.83 | 51.97 | 49.80 | 51.82 | 51.80 | 5.73% | 56,046 |
| Sep 10, 2025 | 50.57 | 50.57 | 48.68 | 49.01 | 48.99 | -3.62% | 28,282 |
| Sep 9, 2025 | 51.13 | 51.13 | 50.03 | 50.85 | 50.83 | -0.63% | 14,294 |
| Sep 8, 2025 | 51.05 | 51.55 | 50.74 | 51.17 | 51.15 | 1.23% | 26,213 |
| Sep 5, 2025 | 51.12 | 52.26 | 50.24 | 50.55 | 50.53 | -0.16% | 42,237 |
| Sep 4, 2025 | 48.98 | 50.68 | 48.98 | 50.63 | 50.61 | 5.28% | 22,532 |
| Sep 3, 2025 | 47.84 | 48.62 | 47.76 | 48.09 | 48.07 | 1.43% | 19,070 |
| Sep 2, 2025 | 46.80 | 47.61 | 46.36 | 47.41 | 47.39 | -2.57% | 26,919 |
| Aug 29, 2025 | 48.99 | 49.03 | 48.26 | 48.66 | 48.64 | -3.05% | 17,400 |
| Aug 28, 2025 | 50.30 | 50.37 | 49.40 | 50.19 | 50.17 | 0.54% | 16,976 |
| Aug 27, 2025 | 49.80 | 50.43 | 49.80 | 49.92 | 49.90 | 0.08% | 24,512 |
| Aug 26, 2025 | 49.08 | 49.89 | 49.02 | 49.88 | 49.86 | 1.36% | 14,436 |
| Aug 25, 2025 | 49.00 | 49.73 | 48.71 | 49.21 | 49.19 | -0.55% | 15,470 |
| Aug 22, 2025 | 45.87 | 49.60 | 45.87 | 49.48 | 49.46 | 8.77% | 51,343 |
| Aug 21, 2025 | 45.54 | 45.79 | 44.90 | 45.49 | 45.47 | -1.88% | 9,356 |
| Aug 20, 2025 | 47.63 | 47.63 | 45.52 | 46.36 | 46.34 | -2.79% | 17,593 |
| Aug 19, 2025 | 48.25 | 49.05 | 47.55 | 47.69 | 47.67 | -0.10% | 22,796 |
| Aug 18, 2025 | 47.22 | 47.90 | 47.13 | 47.74 | 47.72 | 1.14% | 23,702 |
| Aug 15, 2025 | 48.06 | 48.26 | 46.98 | 47.20 | 47.18 | -0.88% | 13,373 |
| Aug 14, 2025 | 47.12 | 47.82 | 47.00 | 47.62 | 47.60 | -0.15% | 17,400 |
| Aug 13, 2025 | 46.24 | 47.99 | 46.24 | 47.69 | 47.67 | 3.97% | 31,264 |