Direxion Work From Home ETF (WFH)
NYSEARCA: WFH · Real-Time Price · USD
58.68
+0.73 (1.27%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 58.16 | 58.69 | 58.16 | 58.69 | 58.69 | 1.27% | 465 |
| Apr 24, 2025 | 57.32 | 57.95 | 57.32 | 57.95 | 57.95 | 3.94% | 1,136 |
| Apr 23, 2025 | 56.47 | 56.52 | 55.75 | 55.75 | 55.75 | 4.18% | 587 |
| Apr 22, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 2.49% | 38 |
| Apr 21, 2025 | 52.34 | 52.34 | 51.81 | 52.22 | 52.22 | -2.96% | 366 |
| Apr 17, 2025 | 54.18 | 54.18 | 53.81 | 53.81 | 53.81 | -0.72% | 132 |
| Apr 16, 2025 | 53.62 | 54.20 | 53.62 | 54.20 | 54.20 | -2.07% | 313 |
| Apr 15, 2025 | 55.43 | 55.43 | 55.34 | 55.34 | 55.34 | 0.62% | 259 |
| Apr 14, 2025 | 55.63 | 55.63 | 54.47 | 55.00 | 55.00 | 0.35% | 442 |
| Apr 11, 2025 | 53.86 | 54.81 | 53.86 | 54.81 | 54.81 | 1.03% | 265 |
| Apr 10, 2025 | 54.69 | 54.69 | 54.20 | 54.25 | 54.25 | -4.17% | 457 |
| Apr 9, 2025 | 54.24 | 56.61 | 54.24 | 56.61 | 56.61 | 12.08% | 1,095 |
| Apr 8, 2025 | 53.95 | 53.95 | 50.51 | 50.51 | 50.51 | -2.05% | 440 |
| Apr 7, 2025 | 49.20 | 53.42 | 48.89 | 51.57 | 51.57 | 0.23% | 1,526 |
| Apr 4, 2025 | 51.61 | 51.65 | 51.36 | 51.45 | 51.45 | -6.57% | 1,080 |
| Apr 3, 2025 | 55.83 | 55.83 | 55.06 | 55.06 | 55.06 | -6.21% | 692 |
| Apr 2, 2025 | 58.00 | 58.71 | 58.00 | 58.71 | 58.71 | 1.37% | 608 |
| Apr 1, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 1.39% | 184 |
| Mar 31, 2025 | 56.14 | 57.12 | 56.10 | 57.12 | 57.12 | -1.40% | 864 |
| Mar 28, 2025 | 58.23 | 58.23 | 57.77 | 57.93 | 57.93 | -2.97% | 932 |
| Mar 27, 2025 | 59.88 | 60.27 | 59.70 | 59.70 | 59.70 | -1.77% | 2,393 |
| Mar 26, 2025 | 61.77 | 61.77 | 60.78 | 60.78 | 60.78 | -1.92% | 1,431 |
| Mar 25, 2025 | 62.13 | 62.26 | 61.97 | 61.97 | 61.97 | 0.24% | 1,140 |
| Mar 24, 2025 | 61.53 | 61.82 | 61.53 | 61.82 | 61.80 | 2.09% | 367 |
| Mar 21, 2025 | 60.10 | 60.56 | 60.10 | 60.56 | 60.54 | -0.09% | 144 |
| Mar 20, 2025 | 61.06 | 61.06 | 60.48 | 60.61 | 60.59 | -1.49% | 425 |
| Mar 19, 2025 | 61.18 | 61.53 | 61.18 | 61.53 | 61.51 | 1.45% | 327 |
| Mar 18, 2025 | 60.93 | 60.93 | 60.56 | 60.65 | 60.62 | -1.75% | 682 |
| Mar 17, 2025 | 61.07 | 61.96 | 61.07 | 61.73 | 61.71 | 1.29% | 1,734 |
| Mar 14, 2025 | 60.00 | 60.94 | 60.00 | 60.94 | 60.92 | 4.09% | 851 |
| Mar 13, 2025 | 59.38 | 59.38 | 58.55 | 58.55 | 58.53 | -3.12% | 712 |
| Mar 12, 2025 | 60.61 | 60.61 | 60.38 | 60.43 | 60.41 | 0.92% | 378 |
| Mar 11, 2025 | 59.16 | 60.29 | 59.16 | 59.88 | 59.86 | 1.00% | 1,050 |
| Mar 10, 2025 | 60.99 | 60.99 | 59.29 | 59.29 | 59.27 | -4.80% | 1,387 |
| Mar 7, 2025 | 61.52 | 62.28 | 60.77 | 62.28 | 62.26 | -0.04% | 1,464 |
| Mar 6, 2025 | 63.30 | 63.96 | 62.31 | 62.31 | 62.28 | -3.50% | 337 |
| Mar 5, 2025 | 63.48 | 64.56 | 63.48 | 64.56 | 64.54 | 1.21% | 376 |
| Mar 4, 2025 | 64.03 | 64.14 | 63.79 | 63.79 | 63.77 | 0.57% | 400 |
| Mar 3, 2025 | 65.08 | 65.08 | 63.17 | 63.43 | 63.41 | -2.40% | 1,407 |
| Feb 28, 2025 | 64.18 | 64.99 | 64.18 | 64.99 | 64.97 | 0.59% | 845 |
| Feb 27, 2025 | 65.93 | 65.93 | 64.61 | 64.61 | 64.59 | -2.39% | 509 |
| Feb 26, 2025 | 66.85 | 66.85 | 66.20 | 66.20 | 66.17 | 0.67% | 15,011 |
| Feb 25, 2025 | 65.37 | 66.10 | 65.37 | 65.75 | 65.73 | -1.15% | 3,235 |
| Feb 24, 2025 | 66.13 | 66.52 | 66.13 | 66.52 | 66.50 | -0.99% | 180 |
| Feb 21, 2025 | 68.43 | 68.43 | 67.18 | 67.18 | 67.16 | -2.92% | 299 |
| Feb 20, 2025 | 69.05 | 69.20 | 68.75 | 69.20 | 69.18 | -1.39% | 1,983 |
| Feb 19, 2025 | 70.16 | 70.25 | 70.14 | 70.17 | 70.15 | -1.04% | 747 |
| Feb 18, 2025 | 70.47 | 70.91 | 70.42 | 70.91 | 70.89 | 0.50% | 1,500 |
| Feb 14, 2025 | 70.22 | 70.69 | 70.22 | 70.56 | 70.53 | -0.42% | 711 |
| Feb 13, 2025 | 70.64 | 70.86 | 70.35 | 70.86 | 70.83 | 0.66% | 364 |