Direxion Work From Home ETF (WFH)
NYSEARCA: WFH · Real-Time Price · USD
70.20
-0.41 (-0.59%)
Sep 12, 2025, 1:01 PM EDT - Market open
WFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 69.98 | 70.61 | 69.98 | 70.61 | 70.61 | 1.39% | 1,022 |
| Sep 10, 2025 | 70.41 | 70.41 | 69.43 | 69.64 | 69.64 | 0.60% | 1,228 |
| Sep 9, 2025 | 68.89 | 69.25 | 68.72 | 69.23 | 69.23 | 0.22% | 2,027 |
| Sep 8, 2025 | 68.13 | 69.07 | 68.13 | 69.07 | 69.07 | 1.69% | 680 |
| Sep 5, 2025 | 67.37 | 67.95 | 67.37 | 67.93 | 67.93 | 1.49% | 994 |
| Sep 4, 2025 | 66.39 | 66.93 | 66.07 | 66.93 | 66.93 | 0.64% | 1,524 |
| Sep 3, 2025 | 66.36 | 66.51 | 66.36 | 66.51 | 66.51 | 0.09% | 266 |
| Sep 2, 2025 | 65.70 | 66.46 | 65.58 | 66.45 | 66.45 | -0.86% | 1,595 |
| Aug 29, 2025 | 67.06 | 67.06 | 67.03 | 67.03 | 67.03 | -1.05% | 198 |
| Aug 28, 2025 | 67.45 | 67.74 | 67.45 | 67.74 | 67.74 | 1.39% | 277 |
| Aug 27, 2025 | 65.93 | 66.81 | 65.93 | 66.81 | 66.81 | 1.45% | 2,392 |
| Aug 26, 2025 | 66.49 | 66.49 | 65.85 | 65.85 | 65.85 | -0.51% | 9,969 |
| Aug 25, 2025 | 66.27 | 66.27 | 66.19 | 66.19 | 66.19 | -0.33% | 201 |
| Aug 22, 2025 | 65.30 | 66.56 | 65.30 | 66.41 | 66.41 | 2.51% | 15,496 |
| Aug 21, 2025 | 64.74 | 64.78 | 64.74 | 64.78 | 64.78 | -0.47% | 141 |
| Aug 20, 2025 | 64.65 | 65.08 | 64.65 | 65.08 | 65.08 | -0.65% | 681 |
| Aug 19, 2025 | 66.02 | 66.02 | 65.51 | 65.51 | 65.51 | -1.83% | 129 |
| Aug 18, 2025 | 66.49 | 66.73 | 66.49 | 66.73 | 66.73 | 0.14% | 233 |
| Aug 15, 2025 | 66.56 | 66.64 | 66.56 | 66.64 | 66.64 | 0.45% | 129 |
| Aug 14, 2025 | 66.56 | 66.56 | 66.34 | 66.34 | 66.34 | -0.97% | 119 |
| Aug 13, 2025 | 66.60 | 67.00 | 66.60 | 66.99 | 66.99 | 1.51% | 1,288 |
| Aug 12, 2025 | 65.56 | 66.00 | 65.56 | 66.00 | 66.00 | 1.69% | 295 |
| Aug 11, 2025 | 65.84 | 65.87 | 64.90 | 64.90 | 64.90 | -1.14% | 1,420 |
| Aug 8, 2025 | 66.14 | 66.14 | 65.65 | 65.65 | 65.65 | 0.08% | 483 |
| Aug 7, 2025 | 66.86 | 66.86 | 65.40 | 65.60 | 65.60 | -2.74% | 458 |
| Aug 6, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 1.49% | 97 |
| Aug 5, 2025 | 66.39 | 66.54 | 66.39 | 66.46 | 66.46 | -0.40% | 506 |
| Aug 4, 2025 | 66.51 | 66.73 | 66.46 | 66.73 | 66.73 | 1.57% | 733 |
| 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 |