Direxion Work From Home ETF (WFH)
NYSEARCA: WFH · Real-Time Price · USD
65.70
-1.90 (-2.82%)
Aug 1, 2025, 4:00 PM - Market closed
WFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.54 | 66.54 | 65.70 | 65.70 | 65.70 | -2.81% | 430 |
| Jul 31, 2025 | 68.66 | 68.66 | 67.60 | 67.60 | 67.60 | -1.49% | 318 |
| Jul 30, 2025 | 68.83 | 68.83 | 68.32 | 68.62 | 68.62 | -0.31% | 1,494 |
| Jul 29, 2025 | 69.42 | 69.42 | 68.71 | 68.83 | 68.83 | -0.66% | 644 |
| Jul 28, 2025 | 69.35 | 69.35 | 69.29 | 69.29 | 69.29 | -0.02% | 444 |
| Jul 25, 2025 | 68.52 | 69.50 | 68.52 | 69.30 | 69.30 | -0.02% | 648 |
| Jul 24, 2025 | 69.58 | 69.58 | 69.23 | 69.32 | 69.32 | -0.35% | 460 |
| Jul 23, 2025 | 69.04 | 69.56 | 69.04 | 69.56 | 69.56 | 1.42% | 2,826 |
| Jul 22, 2025 | 68.56 | 68.59 | 68.44 | 68.58 | 68.58 | -0.36% | 2,373 |
| Jul 21, 2025 | 69.46 | 69.46 | 68.83 | 68.83 | 68.83 | -0.19% | 83,431 |
| Jul 18, 2025 | 68.57 | 68.96 | 68.57 | 68.96 | 68.96 | 0.75% | 203 |
| Jul 17, 2025 | 68.15 | 68.44 | 68.15 | 68.44 | 68.44 | 1.12% | 242 |
| Jul 16, 2025 | 67.18 | 67.69 | 67.18 | 67.69 | 67.69 | 0.47% | 180 |
| Jul 15, 2025 | 67.44 | 67.65 | 67.38 | 67.38 | 67.38 | 0.11% | 1,053 |
| Jul 14, 2025 | 67.14 | 67.30 | 67.14 | 67.30 | 67.30 | 0.47% | 255 |
| Jul 11, 2025 | 67.60 | 67.60 | 66.99 | 66.99 | 66.99 | -1.99% | 156 |
| Jul 10, 2025 | 68.70 | 68.70 | 68.35 | 68.35 | 68.35 | -2.71% | 804 |
| Jul 9, 2025 | 69.76 | 70.26 | 69.76 | 70.26 | 70.26 | 0.39% | 285 |
| Jul 8, 2025 | 69.38 | 70.00 | 69.38 | 69.99 | 69.99 | 1.31% | 948 |
| Jul 7, 2025 | 69.09 | 69.42 | 69.09 | 69.09 | 69.09 | -0.58% | 592 |
| Jul 3, 2025 | 69.50 | 69.50 | 69.49 | 69.49 | 69.49 | 1.43% | 444 |
| Jul 2, 2025 | 68.36 | 68.51 | 68.36 | 68.51 | 68.51 | 0.36% | 581 |
| Jul 1, 2025 | 69.04 | 69.04 | 67.97 | 68.26 | 68.26 | -1.31% | 1,002 |
| Jun 30, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 1.32% | 388 |
| Jun 27, 2025 | 68.57 | 68.59 | 68.27 | 68.27 | 68.27 | -0.53% | 771 |
| Jun 26, 2025 | 67.93 | 68.63 | 67.93 | 68.63 | 68.63 | 1.65% | 609 |
| Jun 25, 2025 | 67.75 | 67.75 | 67.51 | 67.52 | 67.52 | -0.05% | 746 |
| Jun 24, 2025 | 66.90 | 67.55 | 66.90 | 67.55 | 67.55 | 1.40% | 636 |
| Jun 23, 2025 | 65.82 | 66.62 | 65.50 | 66.62 | 66.16 | 0.70% | 2,029 |
| Jun 20, 2025 | 66.92 | 66.92 | 66.16 | 66.16 | 65.70 | -0.84% | 335 |
| Jun 18, 2025 | 67.11 | 67.11 | 66.72 | 66.72 | 66.25 | -0.22% | 296 |
| Jun 17, 2025 | 66.74 | 67.25 | 66.74 | 66.87 | 66.40 | -0.39% | 399 |
| Jun 16, 2025 | 66.37 | 67.22 | 66.37 | 67.13 | 66.66 | 1.81% | 1,486 |
| Jun 13, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.48 | -1.86% | 195 |
| Jun 12, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 66.72 | -0.29% | 171 |
| Jun 11, 2025 | 67.52 | 67.52 | 67.39 | 67.39 | 66.92 | 0.05% | 884 |
| Jun 10, 2025 | 67.48 | 67.48 | 67.24 | 67.35 | 66.88 | 0.03% | 510 |
| Jun 9, 2025 | 67.54 | 67.55 | 67.33 | 67.33 | 66.86 | 0.62% | 850 |
| Jun 6, 2025 | 66.50 | 66.92 | 66.50 | 66.92 | 66.45 | 0.90% | 1,339 |
| Jun 5, 2025 | 66.34 | 66.68 | 66.10 | 66.32 | 65.86 | -0.02% | 774 |
| Jun 4, 2025 | 66.27 | 66.46 | 66.27 | 66.33 | 65.87 | 0.35% | 617 |
| Jun 3, 2025 | 65.78 | 66.12 | 65.78 | 66.10 | 65.64 | 1.41% | 957 |
| Jun 2, 2025 | 64.80 | 65.18 | 64.80 | 65.18 | 64.72 | 0.56% | 710 |
| May 30, 2025 | 64.65 | 64.81 | 64.65 | 64.81 | 64.36 | 0.28% | 182 |
| May 29, 2025 | 64.81 | 64.81 | 64.30 | 64.63 | 64.18 | -0.52% | 396 |
| May 28, 2025 | 65.16 | 65.29 | 64.97 | 64.97 | 64.51 | -0.37% | 1,546 |
| May 27, 2025 | 65.00 | 65.32 | 65.00 | 65.21 | 64.75 | 2.55% | 1,168 |
| May 23, 2025 | 63.24 | 63.83 | 63.24 | 63.59 | 63.14 | -1.46% | 598 |
| May 22, 2025 | 64.16 | 64.89 | 64.16 | 64.53 | 64.08 | 1.00% | 598 |
| May 21, 2025 | 64.83 | 65.28 | 63.89 | 63.89 | 63.44 | -1.83% | 807 |