Direxion Work From Home ETF (WFH)
NYSEARCA: WFH · Real-Time Price · USD
66.41
+1.63 (2.51%)
At close: Aug 22, 2025, 4:00 PM
66.41
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
WFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |