Direxion Work From Home ETF (WFH)
73.48
+0.81 (1.11%)
Inactive · Last trade price on Oct 23, 2025
WFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 73.54 | 73.54 | 73.35 | 73.48 | 73.48 | 1.11% | 1,203 |
| Oct 22, 2025 | 73.29 | 73.29 | 71.85 | 72.67 | 72.67 | -1.34% | 1,460 |
| Oct 21, 2025 | 73.99 | 73.99 | 73.66 | 73.66 | 73.66 | 0.31% | 238 |
| Oct 20, 2025 | 73.37 | 73.58 | 73.37 | 73.43 | 73.43 | 0.85% | 6,512 |
| Oct 17, 2025 | 72.39 | 72.81 | 71.99 | 72.81 | 72.81 | 0.36% | 3,916 |
| Oct 16, 2025 | 74.30 | 74.30 | 72.53 | 72.55 | 72.55 | -2.48% | 4,418 |
| Oct 15, 2025 | 75.46 | 75.46 | 74.25 | 74.39 | 74.39 | 0.45% | 2,798 |
| Oct 14, 2025 | 72.29 | 74.92 | 72.29 | 74.06 | 74.06 | 1.11% | 6,533 |
| Oct 13, 2025 | 72.69 | 73.25 | 72.69 | 73.25 | 73.25 | 2.66% | 2,068 |
| Oct 10, 2025 | 74.84 | 74.84 | 71.36 | 71.36 | 71.36 | -4.04% | 6,699 |
| Oct 9, 2025 | 73.37 | 74.36 | 73.37 | 74.36 | 74.36 | 1.56% | 3,576 |
| 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 | 72.32 | 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 | 66.76 | 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 | 66.28 | -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 | 66.02 | -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 |