Direxion Daily Consumer Discretionary Bull 3X ETF (WANT)

NYSEARCA: WANT · Real-Time Price · USD

39.12

-0.88 (-2.20%)

At close: Jul 22, 2026, 4:00 PM EDT

38.01

-1.11 (-2.84%)

After-hours: Jul 22, 2026, 6:02 PM EDT

WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	39.75	40.24	39.00	39.12	39.12	-2.20%	13,505
Jul 21, 2026	39.94	40.20	39.45	40.00	40.00	0.33%	12,516
Jul 20, 2026	41.37	41.37	39.52	39.87	39.87	-1.80%	18,493
Jul 17, 2026	41.28	42.07	40.50	40.60	40.60	-4.96%	13,478
Jul 16, 2026	42.50	43.49	42.50	42.72	42.72	0.90%	11,470
Jul 15, 2026	41.50	43.12	41.50	42.34	42.34	2.74%	17,687
Jul 14, 2026	41.48	41.48	40.88	41.21	41.21	-0.36%	6,516
Jul 13, 2026	42.74	42.74	40.95	41.36	41.36	-3.02%	5,988
Jul 10, 2026	42.27	43.35	42.26	42.65	42.65	0.73%	17,072
Jul 9, 2026	39.98	42.34	39.90	42.34	42.34	4.16%	14,301
Jul 8, 2026	41.75	41.75	39.80	40.65	40.65	-5.42%	27,592
Jul 7, 2026	44.36	44.77	42.67	42.98	42.98	-1.40%	21,251
Jul 6, 2026	43.35	43.71	41.58	43.59	43.59	1.99%	17,793
Jul 2, 2026	44.19	44.19	42.20	42.74	42.74	-2.26%	30,298
Jul 1, 2026	43.61	44.73	42.57	43.73	43.73	1.93%	32,054
Jun 30, 2026	42.12	43.19	42.12	42.90	42.90	0.37%	23,146
Jun 29, 2026	40.91	43.00	40.91	42.74	42.74	6.08%	34,247
Jun 26, 2026	38.81	40.96	38.76	40.29	40.29	3.12%	36,203
Jun 25, 2026	40.50	40.61	38.65	39.07	39.07	-4.08%	26,556
Jun 24, 2026	39.62	42.56	39.62	40.73	40.73	3.40%	25,185
Jun 23, 2026	39.65	39.90	39.22	39.39	39.39	-3.13%	28,467
Jun 22, 2026	42.00	42.90	40.71	40.76	40.66	-5.30%	51,580
Jun 18, 2026	42.43	43.40	41.49	43.04	42.94	3.86%	66,565
Jun 17, 2026	44.12	44.14	40.98	41.44	41.34	-7.11%	33,364
Jun 16, 2026	44.69	45.54	44.50	44.61	44.50	-0.18%	9,756
Jun 15, 2026	44.67	45.63	44.46	44.69	44.58	4.91%	34,400
Jun 12, 2026	42.26	42.60	40.67	42.60	42.50	0.66%	27,256
Jun 11, 2026	40.00	42.34	39.49	42.32	42.22	7.38%	13,806
Jun 10, 2026	41.69	41.69	39.36	39.41	39.32	-6.08%	20,704
Jun 9, 2026	42.06	43.72	40.26	41.96	41.86	1.11%	44,509
Jun 8, 2026	40.98	42.04	40.94	41.50	41.40	1.22%	17,239
Jun 5, 2026	44.20	44.20	40.90	41.00	40.90	-5.92%	14,360
Jun 4, 2026	44.18	44.54	43.41	43.58	43.48	1.25%	9,070
Jun 3, 2026	43.04	43.77	42.46	43.04	42.94	-2.18%	16,047
Jun 2, 2026	43.75	44.72	42.95	44.00	43.90	-1.48%	14,978
Jun 1, 2026	46.72	46.72	44.52	44.66	44.55	-6.84%	58,721
May 29, 2026	48.75	49.48	47.89	47.94	47.83	-2.86%	18,772
May 28, 2026	48.15	49.52	47.67	49.35	49.23	1.33%	24,769
May 27, 2026	47.71	49.15	47.43	48.70	48.58	5.05%	40,344
May 26, 2026	46.98	47.16	45.50	46.36	46.25	0.59%	18,627
May 22, 2026	46.29	46.74	45.92	46.09	45.98	1.12%	13,173
May 21, 2026	43.56	46.00	43.41	45.58	45.47	1.90%	37,209
May 20, 2026	41.65	44.73	41.56	44.73	44.62	7.63%	23,354
May 19, 2026	41.81	41.82	40.78	41.56	41.46	-3.35%	49,267
May 18, 2026	42.96	44.56	42.21	43.00	42.90	-0.67%	74,406
May 15, 2026	43.99	44.01	43.04	43.29	43.19	-5.42%	47,436
May 14, 2026	46.55	46.55	45.77	45.77	45.66	-0.17%	38,297
May 13, 2026	44.96	46.30	44.40	45.85	45.74	1.06%	13,659
May 12, 2026	45.97	46.13	44.43	45.37	45.26	-2.72%	26,331
May 11, 2026	46.44	47.11	45.64	46.64	46.53	-2.12%	26,717