Direxion Daily Consumer Discretionary Bull 3X ETF (WANT)

NYSEARCA: WANT · Real-Time Price · USD

36.06

+1.31 (3.77%)

At close: Sep 21, 2026, 4:00 PM EDT

36.10

+0.04 (0.11%)

After-hours: Sep 21, 2026, 6:36 PM EDT

WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	35.66	36.38	35.05	36.06	36.06	3.77%	29,823
Sep 18, 2026	35.02	35.22	34.51	34.75	34.75	-1.08%	16,643
Sep 17, 2026	35.56	35.72	34.95	35.13	35.13	3.41%	14,927
Sep 16, 2026	34.69	35.08	33.50	33.97	33.97	-1.99%	29,077
Sep 15, 2026	36.21	36.21	34.35	34.66	34.66	-5.20%	23,233
Sep 14, 2026	36.75	36.85	36.05	36.56	36.56	-0.35%	7,390
Sep 11, 2026	36.73	36.95	36.32	36.69	36.69	2.49%	26,892
Sep 10, 2026	35.44	36.22	34.89	35.80	35.80	-1.38%	23,411
Sep 9, 2026	36.93	36.93	36.05	36.30	36.30	-4.07%	31,194
Sep 8, 2026	38.17	38.38	37.56	37.84	37.84	-2.32%	14,861
Sep 4, 2026	38.99	39.03	38.28	38.74	38.74	-4.13%	31,769
Sep 3, 2026	39.69	40.90	39.69	40.41	40.41	4.15%	16,382
Sep 2, 2026	38.55	38.90	38.20	38.80	38.80	0.65%	11,460
Sep 1, 2026	39.29	39.54	38.36	38.55	38.55	-5.19%	16,946
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