Direxion Work From Home ETF (WFH)
NYSEARCA: WFH · Real-Time Price · USD
59.70
-1.08 (-1.77%)
Mar 27, 2025, 4:00 PM EST - Market closed
WFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 70.06 | 70.54 | 70.06 | 70.39 | 70.37 | -0.27% | 775 |
| Feb 11, 2025 | 70.75 | 70.75 | 70.58 | 70.58 | 70.56 | -0.84% | 490 |
| Feb 10, 2025 | 70.91 | 71.38 | 70.91 | 71.18 | 71.15 | 1.60% | 3,362 |
| Feb 7, 2025 | 71.00 | 71.00 | 70.05 | 70.06 | 70.03 | -0.15% | 1,611 |
| Feb 6, 2025 | 70.58 | 70.58 | 70.16 | 70.16 | 70.14 | -0.37% | 475 |
| Feb 5, 2025 | 69.64 | 70.42 | 69.55 | 70.42 | 70.40 | 1.07% | 689 |
| Feb 4, 2025 | 69.06 | 69.67 | 69.06 | 69.67 | 69.65 | 1.46% | 615 |
| Feb 3, 2025 | 68.00 | 68.67 | 67.99 | 68.67 | 68.65 | -1.02% | 631 |
| Jan 31, 2025 | 70.06 | 70.15 | 69.38 | 69.38 | 69.35 | 0.34% | 2,103 |
| Jan 30, 2025 | 69.00 | 69.27 | 69.00 | 69.14 | 69.12 | 0.59% | 6,807 |
| Jan 29, 2025 | 68.90 | 68.98 | 68.68 | 68.74 | 68.71 | -1.39% | 782 |
| Jan 28, 2025 | 69.71 | 69.97 | 69.63 | 69.71 | 69.68 | 3.45% | 1,186 |
| Jan 27, 2025 | 66.57 | 68.37 | 66.57 | 67.38 | 67.36 | -1.77% | 852 |
| Jan 24, 2025 | 68.63 | 68.83 | 68.46 | 68.59 | 68.57 | 0.56% | 583 |
| Jan 23, 2025 | 67.51 | 68.21 | 67.51 | 68.21 | 68.19 | 0.44% | 495 |
| Jan 22, 2025 | 67.82 | 68.00 | 67.82 | 67.91 | 67.89 | 1.07% | 614 |
| Jan 21, 2025 | 66.65 | 67.22 | 66.65 | 67.19 | 67.17 | 1.64% | 810 |
| Jan 17, 2025 | 66.59 | 66.59 | 66.11 | 66.11 | 66.09 | 0.79% | 321 |
| Jan 16, 2025 | 65.40 | 65.59 | 65.40 | 65.59 | 65.57 | 0.66% | 946 |