Direxion Daily Consumer Discretionary Bull 3X ETF (WANT)

NYSEARCA: WANT · Real-Time Price · USD

38.55

-2.11 (-5.19%)

At close: Sep 1, 2026, 4:00 PM EDT

38.55

0.00 (0.00%)

After-hours: Sep 1, 2026, 4:15 PM EDT

WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	39.29	39.54	38.91	38.96	-	-4.18%	9,902
Aug 31, 2026	40.79	40.80	40.45	40.66	40.66	-1.50%	9,108
Aug 28, 2026	40.79	41.53	40.47	41.28	41.28	3.23%	11,150
Aug 27, 2026	40.14	40.64	39.91	39.99	39.99	-3.22%	16,950
Aug 26, 2026	42.00	42.00	40.90	41.32	41.32	-2.02%	19,238
Aug 25, 2026	42.12	42.45	41.97	42.17	42.17	-0.89%	13,055
Aug 24, 2026	42.47	42.99	42.37	42.55	42.55	0.64%	22,141
Aug 21, 2026	41.37	42.45	40.98	42.28	42.28	3.35%	12,102
Aug 20, 2026	41.41	41.65	40.62	40.91	40.91	-4.77%	16,860
Aug 19, 2026	41.95	43.41	41.85	42.96	42.96	5.53%	12,886
Aug 18, 2026	40.87	41.90	40.50	40.71	40.71	-0.83%	10,588
Aug 17, 2026	42.55	42.55	40.87	41.05	41.05	-3.84%	26,075
Aug 14, 2026	43.04	43.57	42.63	42.69	42.69	-0.67%	7,214
Aug 13, 2026	42.56	43.42	42.33	42.98	42.98	1.46%	12,490
Aug 12, 2026	43.48	43.52	42.01	42.36	42.36	-3.51%	16,485
Aug 11, 2026	44.21	44.55	43.73	43.90	43.90	-1.08%	12,991
Aug 10, 2026	43.97	44.48	43.54	44.38	44.38	-0.16%	23,139
Aug 7, 2026	43.31	45.17	43.31	44.45	44.45	4.07%	29,109
Aug 6, 2026	43.18	43.27	42.28	42.71	42.71	-1.11%	28,234
Aug 5, 2026	43.85	44.13	42.79	43.19	43.19	0.86%	43,614
Aug 4, 2026	41.82	43.20	41.65	42.82	42.82	0.05%	48,827
Aug 3, 2026	42.02	43.74	42.02	42.80	42.80	5.55%	110,468
Jul 31, 2026	39.80	40.89	39.57	40.55	40.55	9.01%	65,668
Jul 30, 2026	36.65	37.37	36.13	37.20	37.20	2.03%	81,743
Jul 29, 2026	36.57	37.65	36.11	36.46	36.46	-1.88%	14,055
Jul 28, 2026	36.45	37.16	36.16	37.16	37.16	4.24%	29,230
Jul 27, 2026	35.63	36.03	35.07	35.65	35.65	4.06%	50,749
Jul 24, 2026	34.24	34.63	33.57	34.26	34.26	1.63%	57,853
Jul 23, 2026	35.63	35.63	33.25	33.71	33.71	-13.83%	95,432
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