Direxion Work From Home ETF (WFH)
NYSEARCA: WFH · Real-Time Price · USD
73.22
+1.55 (2.16%)
At close: Oct 8, 2025, 4:00 PM EDT
73.22
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
WFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 72.20 | 73.23 | 72.06 | 73.22 | 73.22 | 2.16% | 3,089 |
| Oct 7, 2025 | 71.33 | 71.67 | 71.33 | 71.67 | 71.67 | -1.96% | 1,081 |
| Oct 6, 2025 | 72.45 | 73.54 | 72.23 | 73.10 | 73.10 | 1.17% | 14,890 |
| Oct 3, 2025 | 72.45 | 72.45 | 72.26 | 72.26 | 72.26 | 0.07% | 411 |
| Oct 2, 2025 | 71.69 | 72.21 | 71.69 | 72.21 | 72.21 | 1.58% | 439 |
| Oct 1, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.21% | 83 |
| Sep 30, 2025 | 71.14 | 71.24 | 70.87 | 71.24 | 71.24 | -1.06% | 863 |
| Sep 29, 2025 | 72.59 | 72.71 | 72.00 | 72.00 | 72.00 | -0.14% | 312 |
| Sep 26, 2025 | 71.78 | 72.10 | 71.78 | 72.10 | 72.10 | 0.24% | 166 |
| Sep 25, 2025 | 71.64 | 71.93 | 71.64 | 71.93 | 71.93 | -0.45% | 479 |
| Sep 24, 2025 | 72.96 | 72.96 | 71.95 | 72.26 | 72.26 | -0.67% | 306 |
| Sep 23, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -1.27% | 638 |
| Sep 22, 2025 | 72.78 | 73.68 | 72.78 | 73.68 | 73.48 | 0.56% | 811 |
| Sep 19, 2025 | 72.57 | 73.27 | 72.57 | 73.27 | 73.08 | 1.05% | 892 |
| Sep 18, 2025 | 72.59 | 72.71 | 72.41 | 72.51 | 72.31 | 1.83% | 1,288 |
| Sep 17, 2025 | 70.62 | 71.26 | 70.62 | 71.20 | 71.02 | 0.61% | 1,294 |
| Sep 16, 2025 | 70.56 | 70.77 | 70.56 | 70.77 | 70.59 | -0.09% | 219 |
| Sep 15, 2025 | 70.82 | 70.84 | 70.73 | 70.84 | 70.65 | 0.67% | 541 |
| Sep 12, 2025 | 70.41 | 70.41 | 70.20 | 70.36 | 70.18 | -0.35% | 738 |
| Sep 11, 2025 | 69.98 | 70.61 | 69.98 | 70.61 | 70.42 | 1.39% | 1,022 |
| Sep 10, 2025 | 70.41 | 70.41 | 69.43 | 69.64 | 69.46 | 0.60% | 1,228 |
| Sep 9, 2025 | 68.89 | 69.25 | 68.72 | 69.23 | 69.04 | 0.22% | 2,027 |
| Sep 8, 2025 | 68.13 | 69.07 | 68.13 | 69.07 | 68.89 | 1.69% | 680 |
| Sep 5, 2025 | 67.37 | 67.95 | 67.37 | 67.93 | 67.75 | 1.49% | 994 |
| Sep 4, 2025 | 66.39 | 66.93 | 66.07 | 66.93 | 66.75 | 0.64% | 1,524 |
| Sep 3, 2025 | 66.36 | 66.51 | 66.36 | 66.51 | 66.33 | 0.09% | 266 |
| Sep 2, 2025 | 65.70 | 66.46 | 65.58 | 66.45 | 66.27 | -0.86% | 1,595 |
| Aug 29, 2025 | 67.06 | 67.06 | 67.03 | 67.03 | 66.85 | -1.05% | 198 |
| Aug 28, 2025 | 67.45 | 67.74 | 67.45 | 67.74 | 67.56 | 1.39% | 277 |
| Aug 27, 2025 | 65.93 | 66.81 | 65.93 | 66.81 | 66.63 | 1.45% | 2,392 |
| Aug 26, 2025 | 66.49 | 66.49 | 65.85 | 65.85 | 65.68 | -0.51% | 9,969 |
| Aug 25, 2025 | 66.27 | 66.27 | 66.19 | 66.19 | 66.01 | -0.33% | 201 |
| Aug 22, 2025 | 65.30 | 66.56 | 65.30 | 66.41 | 66.23 | 2.51% | 15,496 |
| Aug 21, 2025 | 64.74 | 64.78 | 64.74 | 64.78 | 64.61 | -0.47% | 141 |
| Aug 20, 2025 | 64.65 | 65.08 | 64.65 | 65.08 | 64.91 | -0.65% | 681 |
| Aug 19, 2025 | 66.02 | 66.02 | 65.51 | 65.51 | 65.34 | -1.83% | 129 |
| Aug 18, 2025 | 66.49 | 66.73 | 66.49 | 66.73 | 66.56 | 0.14% | 233 |
| Aug 15, 2025 | 66.56 | 66.64 | 66.56 | 66.64 | 66.46 | 0.45% | 129 |
| Aug 14, 2025 | 66.56 | 66.56 | 66.34 | 66.34 | 66.17 | -0.97% | 119 |
| Aug 13, 2025 | 66.60 | 67.00 | 66.60 | 66.99 | 66.82 | 1.51% | 1,288 |
| Aug 12, 2025 | 65.56 | 66.00 | 65.56 | 66.00 | 65.82 | 1.69% | 295 |
| Aug 11, 2025 | 65.84 | 65.87 | 64.90 | 64.90 | 64.73 | -1.14% | 1,420 |
| Aug 8, 2025 | 66.14 | 66.14 | 65.65 | 65.65 | 65.48 | 0.08% | 483 |
| Aug 7, 2025 | 66.86 | 66.86 | 65.40 | 65.60 | 65.43 | -2.74% | 458 |
| Aug 6, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.27 | 1.49% | 97 |
| Aug 5, 2025 | 66.39 | 66.54 | 66.39 | 66.46 | 66.29 | -0.40% | 506 |
| Aug 4, 2025 | 66.51 | 66.73 | 66.46 | 66.73 | 66.55 | 1.57% | 733 |
| Aug 1, 2025 | 66.54 | 66.54 | 65.70 | 65.70 | 65.52 | -2.81% | 430 |
| Jul 31, 2025 | 68.66 | 68.66 | 67.60 | 67.60 | 67.42 | -1.49% | 318 |
| Jul 30, 2025 | 68.83 | 68.83 | 68.32 | 68.62 | 68.44 | -0.31% | 1,494 |