Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
NYSEARCA: WANT · Real-Time Price · USD
53.50
-0.65 (-1.20%)
Jan 16, 2026, 4:00 PM EST - Market closed
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 54.29 | 54.33 | 52.99 | 53.50 | 53.50 | -1.20% | 8,633 |
| Jan 15, 2026 | 54.30 | 54.58 | 53.74 | 54.15 | 54.15 | 1.08% | 12,527 |
| Jan 14, 2026 | 54.96 | 54.96 | 52.73 | 53.57 | 53.57 | -4.70% | 38,211 |
| Jan 13, 2026 | 56.50 | 56.50 | 55.24 | 56.21 | 56.21 | -0.57% | 21,164 |
| Jan 12, 2026 | 55.87 | 57.27 | 55.32 | 56.53 | 56.53 | 0.25% | 28,259 |
| Jan 9, 2026 | 54.81 | 56.52 | 53.68 | 56.39 | 56.39 | 3.43% | 31,713 |
| Jan 8, 2026 | 51.79 | 54.70 | 51.59 | 54.52 | 54.52 | 4.87% | 32,930 |
| Jan 7, 2026 | 52.48 | 53.44 | 51.93 | 51.99 | 51.99 | -0.48% | 16,229 |
| Jan 6, 2026 | 50.27 | 52.34 | 50.14 | 52.24 | 52.24 | 1.83% | 36,344 |
| Jan 5, 2026 | 49.65 | 52.19 | 49.65 | 51.30 | 51.30 | 4.87% | 20,547 |
| Jan 2, 2026 | 50.95 | 50.95 | 48.21 | 48.92 | 48.92 | -2.57% | 15,655 |
| Dec 31, 2025 | 51.26 | 51.26 | 50.12 | 50.21 | 50.21 | -2.49% | 13,614 |
| Dec 30, 2025 | 51.71 | 51.86 | 51.36 | 51.49 | 51.49 | -1.19% | 12,376 |
| Dec 29, 2025 | 52.81 | 52.81 | 52.02 | 52.11 | 52.11 | -2.94% | 20,597 |
| Dec 26, 2025 | 54.48 | 54.48 | 53.51 | 53.69 | 53.69 | -1.49% | 17,960 |
| Dec 24, 2025 | 53.75 | 54.50 | 53.71 | 54.50 | 54.50 | 1.00% | 5,829 |
| Dec 23, 2025 | 54.22 | 54.22 | 53.57 | 53.96 | 53.96 | -0.50% | 18,421 |
| Dec 22, 2025 | 54.24 | 54.68 | 53.94 | 54.23 | 54.21 | 1.76% | 15,922 |
| Dec 19, 2025 | 53.62 | 53.84 | 53.08 | 53.29 | 53.27 | -1.15% | 24,606 |
| Dec 18, 2025 | 53.66 | 55.51 | 53.66 | 53.91 | 53.89 | 4.42% | 49,595 |
| Dec 17, 2025 | 53.95 | 54.19 | 51.59 | 51.63 | 51.62 | -3.35% | 18,940 |
| Dec 16, 2025 | 53.28 | 53.76 | 52.48 | 53.42 | 53.40 | 0.53% | 13,021 |
| Dec 15, 2025 | 53.30 | 54.08 | 52.91 | 53.14 | 53.12 | 2.51% | 29,460 |
| Dec 12, 2025 | 51.82 | 52.77 | 50.70 | 51.84 | 51.83 | 1.23% | 22,464 |
| Dec 11, 2025 | 50.96 | 51.47 | 50.67 | 51.21 | 51.20 | 1.05% | 21,332 |
| Dec 10, 2025 | 49.07 | 51.32 | 49.07 | 50.68 | 50.67 | 4.22% | 14,595 |
| Dec 9, 2025 | 47.76 | 49.19 | 47.73 | 48.63 | 48.62 | - | 13,013 |
| Dec 8, 2025 | 49.97 | 50.08 | 48.40 | 48.63 | 48.62 | -4.22% | 22,500 |
| Dec 5, 2025 | 50.37 | 51.24 | 50.37 | 50.77 | 50.76 | 1.34% | 15,217 |
| Dec 4, 2025 | 50.98 | 50.98 | 49.44 | 50.10 | 50.09 | -0.93% | 26,903 |
| Dec 3, 2025 | 49.43 | 50.73 | 49.43 | 50.57 | 50.56 | 3.06% | 10,053 |
| Dec 2, 2025 | 49.18 | 49.53 | 48.41 | 49.07 | 49.06 | -0.22% | 17,182 |
| Dec 1, 2025 | 48.37 | 49.95 | 48.28 | 49.18 | 49.17 | 0.53% | 15,798 |
| Nov 28, 2025 | 48.64 | 49.26 | 48.63 | 48.92 | 48.91 | 1.85% | 8,952 |
| Nov 26, 2025 | 48.04 | 48.51 | 47.21 | 48.03 | 48.02 | 1.56% | 21,904 |
| Nov 25, 2025 | 44.89 | 47.44 | 44.59 | 47.29 | 47.28 | 6.32% | 27,686 |
| Nov 24, 2025 | 43.48 | 45.07 | 43.48 | 44.48 | 44.47 | 3.95% | 19,352 |
| Nov 21, 2025 | 41.29 | 43.88 | 41.06 | 42.79 | 42.78 | 5.81% | 11,517 |
| Nov 20, 2025 | 44.09 | 45.04 | 40.36 | 40.44 | 40.43 | -4.53% | 28,659 |
| Nov 19, 2025 | 42.75 | 42.76 | 41.75 | 42.36 | 42.35 | -0.02% | 34,833 |
| Nov 18, 2025 | 43.49 | 43.78 | 42.30 | 42.37 | 42.36 | -5.59% | 41,097 |
| Nov 17, 2025 | 45.15 | 46.67 | 44.04 | 44.88 | 44.87 | -2.88% | 18,650 |
| Nov 14, 2025 | 45.15 | 46.99 | 44.84 | 46.21 | 46.20 | -1.45% | 11,828 |
| Nov 13, 2025 | 50.25 | 50.25 | 46.63 | 46.89 | 46.88 | -7.35% | 19,067 |
| Nov 12, 2025 | 52.00 | 52.02 | 50.47 | 50.61 | 50.60 | -2.13% | 9,193 |
| Nov 11, 2025 | 50.95 | 51.71 | 50.95 | 51.71 | 51.70 | 0.60% | 4,394 |
| Nov 10, 2025 | 51.05 | 51.52 | 50.40 | 51.40 | 51.39 | 3.99% | 13,929 |
| Nov 7, 2025 | 48.51 | 49.75 | 47.60 | 49.43 | 49.42 | 0.39% | 20,534 |
| Nov 6, 2025 | 51.92 | 52.20 | 48.57 | 49.24 | 49.23 | -6.95% | 32,342 |
| Nov 5, 2025 | 51.41 | 53.03 | 50.58 | 52.92 | 52.90 | 4.03% | 9,802 |