Direxion Work From Home ETF (WFH)
NYSEARCA: WFH · Real-Time Price · USD
64.98
+0.27 (0.41%)
At close: May 16, 2025, 4:00 PM
65.00
+0.02 (0.04%)
After-hours: May 16, 2025, 8:00 PM EDT
WFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 64.88 | 65.00 | 64.85 | 64.98 | 64.98 | 0.42% | 632 |
| May 15, 2025 | 64.71 | 64.95 | 64.69 | 64.71 | 64.71 | -0.27% | 668 |
| May 14, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | -0.08% | 62 |
| May 13, 2025 | 64.65 | 65.05 | 64.65 | 64.94 | 64.94 | 1.61% | 547 |
| May 12, 2025 | 63.46 | 63.91 | 63.30 | 63.91 | 63.91 | 4.44% | 703 |
| May 9, 2025 | 61.27 | 61.49 | 61.17 | 61.19 | 61.19 | -0.98% | 610 |
| May 8, 2025 | 61.34 | 62.14 | 61.34 | 61.80 | 61.80 | 1.53% | 954 |
| May 7, 2025 | 60.61 | 60.87 | 60.61 | 60.87 | 60.87 | 0.22% | 218 |
| May 6, 2025 | 60.43 | 60.77 | 60.43 | 60.73 | 60.73 | -0.26% | 758 |
| May 5, 2025 | 61.33 | 61.51 | 60.89 | 60.89 | 60.89 | -0.14% | 537 |
| May 2, 2025 | 60.96 | 61.24 | 60.96 | 60.98 | 60.98 | 1.74% | 348 |
| May 1, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.89% | 21 |
| Apr 30, 2025 | 58.24 | 59.43 | 58.24 | 59.41 | 59.41 | -0.04% | 467 |
| Apr 29, 2025 | 59.11 | 59.44 | 59.11 | 59.44 | 59.44 | 0.90% | 235 |
| Apr 28, 2025 | 58.86 | 58.94 | 58.86 | 58.91 | 58.91 | 0.38% | 634 |
| 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 |