Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Discretionary Bull 3X ETF Direxion (NY: WANT )

49.44 +2.10 (+4.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 47.23 50.08 47.23 49.44 44,383 +2.10(+4.44%)
Nov 07, 2024 45.65 47.79 45.65 47.34 44,423 +1.69(+3.70%)
Nov 06, 2024 45.01 45.74 43.49 45.65 56,521 +4.12(+9.92%)
Nov 05, 2024 40.49 41.66 40.49 41.53 30,789 +1.91(+4.82%)
Nov 04, 2024 39.41 40.52 39.38 39.62 18,617 -0.46(-1.15%)
Nov 01, 2024 40.23 41.07 39.97 40.08 22,723 +1.84(+4.81%)
Oct 31, 2024 39.58 39.58 38.10 38.24 27,963 -1.83(-4.57%)
Oct 30, 2024 40.47 40.95 40.00 40.07 9,873 -0.19(-0.47%)
Oct 29, 2024 39.87 40.38 39.53 40.26 14,560 -0.62(-1.52%)
Oct 28, 2024 41.51 41.92 40.77 40.88 17,507 +0.30(+0.74%)
Oct 25, 2024 40.37 41.52 40.28 40.58 34,826 +0.42(+1.05%)
Oct 24, 2024 38.83 40.37 38.83 40.16 57,217 +3.33(+9.04%)
Oct 23, 2024 37.80 37.82 36.15 36.83 27,928 -1.81(-4.68%)
Oct 22, 2024 38.30 39.00 37.86 38.64 13,587 -0.50(-1.28%)
Oct 21, 2024 39.35 39.69 38.72 39.14 13,772 -0.91(-2.27%)
Oct 18, 2024 39.55 40.30 39.55 40.05 11,922 +0.43(+1.09%)
Oct 17, 2024 40.00 40.02 39.39 39.62 10,534 -0.09(-0.23%)
Oct 16, 2024 39.13 39.73 39.13 39.71 8,967 +0.53(+1.35%)
Oct 15, 2024 39.16 39.81 39.02 39.18 15,839 +0.27(+0.69%)
Oct 14, 2024 38.52 39.03 38.35 38.91 29,953 +0.51(+1.33%)
Oct 11, 2024 37.92 38.70 37.68 38.40 18,808 -0.55(-1.41%)
Oct 10, 2024 39.59 39.59 38.85 38.95 26,408 -0.51(-1.29%)
Oct 09, 2024 38.77 39.71 38.77 39.46 25,288 +0.70(+1.81%)
Oct 08, 2024 38.07 38.90 38.02 38.76 26,751 +1.19(+3.17%)
Oct 07, 2024 38.80 38.80 37.29 37.57 25,764 -1.94(-4.91%)
Oct 04, 2024 39.60 39.71 38.43 39.51 22,686 +1.52(+4.00%)
Oct 03, 2024 38.26 38.59 37.63 37.99 29,841 -1.40(-3.55%)
Oct 02, 2024 39.14 39.57 38.67 39.39 21,105 -0.96(-2.38%)
Oct 01, 2024 40.96 40.96 39.01 40.35 31,647 -0.67(-1.63%)
Sep 30, 2024 41.11 41.17 39.80 41.02 19,218 -0.29(-0.70%)
Sep 27, 2024 41.79 41.79 41.15 41.31 26,468 +0.23(+0.56%)
Sep 26, 2024 41.88 41.88 40.59 41.08 20,571 +0.47(+1.16%)
Sep 25, 2024 40.58 40.69 40.30 40.61 20,515 -0.47(-1.14%)
Sep 24, 2024 40.72 41.08 40.06 41.08 53,465 +1.15(+2.87%)
Sep 23, 2024 39.18 40.01 39.08 39.93 28,647 +1.38(+3.57%)
Sep 20, 2024 38.63 38.64 37.83 38.56 10,743 -0.31(-0.80%)
Sep 19, 2024 38.81 39.12 38.31 38.87 57,860 +2.39(+6.57%)
Sep 18, 2024 36.80 38.29 36.44 36.47 22,551 -0.22(-0.60%)
Sep 17, 2024 36.86 37.70 36.41 36.69 28,173 +0.63(+1.74%)
Sep 16, 2024 36.54 36.54 35.68 36.06 38,118 -0.24(-0.66%)
Sep 13, 2024 35.55 36.51 35.49 36.30 32,460 +0.71(+1.99%)
Sep 12, 2024 34.41 35.65 34.39 35.59 38,451 +1.22(+3.54%)
Sep 11, 2024 33.44 34.48 31.42 34.38 19,282 +0.94(+2.81%)
Sep 10, 2024 32.90 33.49 32.52 33.44 14,959 +1.04(+3.20%)
Sep 09, 2024 32.03 32.67 31.99 32.40 13,908 +1.35(+4.34%)
Sep 06, 2024 33.72 33.95 30.97 31.05 23,727 -2.64(-7.85%)
Sep 05, 2024 33.20 34.24 32.93 33.70 23,991 +1.10(+3.37%)
Sep 04, 2024 31.96 32.88 31.96 32.60 14,467 +0.25(+0.77%)
Sep 03, 2024 33.50 33.50 31.85 32.35 25,371 -1.35(-4.00%)
Aug 30, 2024 32.80 33.70 32.44 33.70 52,038 +1.37(+4.23%)
Aug 29, 2024 33.03 33.39 32.22 32.33 14,469 +0.14(+0.43%)
Aug 28, 2024 32.73 32.80 31.36 32.19 19,883 -0.97(-2.92%)
Aug 27, 2024 33.22 33.22 32.53 33.16 11,702 -0.38(-1.13%)
Aug 26, 2024 34.24 34.28 33.19 33.54 46,178 -0.71(-2.07%)
Aug 23, 2024 33.25 34.29 33.17 34.25 54,353 +1.82(+5.60%)
Aug 22, 2024 34.50 34.50 32.28 32.43 33,048 -1.73(-5.05%)
Aug 21, 2024 33.85 34.38 33.65 34.16 33,090 +1.19(+3.60%)
Aug 20, 2024 32.93 33.45 32.86 32.97 14,389 -0.15(-0.45%)
Aug 19, 2024 32.37 33.12 32.15 33.12 36,147 +1.25(+3.91%)
Aug 16, 2024 31.28 32.27 31.28 31.87 20,984 +0.19(+0.60%)
Aug 15, 2024 30.56 31.84 30.56 31.68 100,216 +2.73(+9.44%)
Aug 14, 2024 29.42 29.41 28.77 28.95 12,377 -0.49(-1.66%)
Aug 13, 2024 28.17 29.46 28.17 29.44 24,272 +2.01(+7.31%)
Aug 12, 2024 27.99 27.99 27.02 27.43 9,460 -0.34(-1.22%)
Aug 09, 2024 27.46 27.78 27.31 27.77 6,067 +0.23(+0.83%)
Aug 08, 2024 26.60 27.66 26.26 27.54 15,762 +1.70(+6.56%)
Aug 07, 2024 28.02 28.02 25.74 25.84 36,798 -1.48(-5.41%)
Aug 06, 2024 26.84 28.30 26.16 27.32 29,505 +0.84(+3.17%)
Aug 05, 2024 24.47 27.00 24.02 26.48 50,335 -2.38(-8.26%)
Aug 02, 2024 29.33 29.33 27.93 28.87 52,836 -3.64(-11.20%)
Aug 01, 2024 35.15 35.22 31.67 32.51 28,685 -2.56(-7.31%)
Jul 31, 2024 34.53 35.80 34.53 35.07 42,079 +1.56(+4.64%)
Jul 30, 2024 34.28 34.32 32.60 33.52 19,497 -0.55(-1.61%)
Jul 29, 2024 32.94 34.27 32.94 34.07 41,808 +1.55(+4.76%)
Jul 26, 2024 32.19 32.94 31.92 32.52 29,585 +1.04(+3.30%)
Jul 25, 2024 31.93 32.95 31.38 31.48 31,202 -0.39(-1.22%)
Jul 24, 2024 33.74 33.78 31.81 31.87 59,119 -4.46(-12.28%)
Jul 23, 2024 37.22 37.24 36.25 36.33 9,608 -0.51(-1.38%)
Jul 22, 2024 36.44 37.16 36.07 36.84 12,806 +1.18(+3.30%)
Jul 19, 2024 36.14 36.15 35.20 35.66 29,970 -1.00(-2.72%)
Jul 18, 2024 38.02 38.67 36.36 36.66 36,448 -1.23(-3.24%)
Jul 17, 2024 39.00 39.00 37.65 37.89 44,256 -1.93(-4.84%)
Jul 16, 2024 38.57 39.81 38.34 39.81 35,335 +1.98(+5.22%)
Jul 15, 2024 38.67 39.22 37.53 37.84 48,355 -0.13(-0.34%)
Jul 12, 2024 36.41 38.84 36.30 37.97 40,776 +1.36(+3.71%)
Jul 11, 2024 38.54 39.28 36.22 36.61 81,501 -1.33(-3.50%)
Jul 10, 2024 37.47 38.06 36.82 37.94 28,869 +0.69(+1.85%)
Jul 09, 2024 36.92 37.87 36.92 37.25 45,579 +0.37(+1.00%)
Jul 08, 2024 36.71 37.21 36.53 36.88 35,159 +0.17(+0.46%)
Jul 05, 2024 36.42 36.79 35.96 36.71 29,341 +0.80(+2.22%)
Jul 03, 2024 35.76 36.27 35.67 35.91 25,575 +0.68(+1.93%)
Jul 02, 2024 33.98 35.24 33.97 35.23 59,699 +1.85(+5.53%)
Jul 01, 2024 33.29 33.80 32.97 33.39 21,740 +0.48(+1.46%)
Jun 28, 2024 33.89 34.27 32.55 32.91 39,552 -1.25(-3.65%)
Jun 27, 2024 33.80 34.18 33.43 34.16 54,785 +0.59(+1.75%)
Jun 26, 2024 31.81 33.74 31.81 33.57 22,109 +1.35(+4.18%)
Jun 25, 2024 32.63 32.63 31.93 32.22 15,279 -0.37(-1.13%)
Jun 24, 2024 33.18 33.66 32.56 32.59 67,274 -0.40(-1.21%)
Jun 21, 2024 32.66 33.12 32.31 32.99 16,430 +0.76(+2.35%)
Jun 20, 2024 32.07 32.41 31.75 32.23 13,890 +0.11(+0.34%)
Jun 18, 2024 32.56 32.56 31.85 32.12 13,562 -0.35(-1.07%)
Jun 17, 2024 30.73 32.70 30.73 32.47 30,446 +1.60(+5.19%)
Jun 14, 2024 31.13 31.13 30.44 30.87 18,306 -0.79(-2.48%)
Jun 13, 2024 32.18 32.40 31.40 31.65 28,729 +0.11(+0.35%)
Jun 12, 2024 31.40 32.16 31.37 31.54 24,703 +0.94(+3.06%)
Jun 11, 2024 30.85 30.85 29.88 30.61 8,956 -0.29(-0.93%)
Jun 10, 2024 30.40 30.94 30.39 30.90 12,309 +0.30(+0.98%)
Jun 07, 2024 30.59 30.99 30.53 30.60 9,646 -0.41(-1.32%)
Jun 06, 2024 30.53 31.04 30.50 31.01 60,949 +0.66(+2.16%)
Jun 05, 2024 30.03 30.37 29.37 30.35 13,995 +0.50(+1.67%)
Jun 04, 2024 29.46 30.17 29.46 29.85 23,979 +0.07(+0.23%)
Jun 03, 2024 30.01 30.17 29.03 29.78 37,021 -0.08(-0.27%)
May 31, 2024 29.51 29.86 28.61 29.86 16,828 +0.52(+1.76%)
May 30, 2024 28.97 29.48 28.97 29.34 29,752 +0.33(+1.13%)
May 29, 2024 28.73 29.21 28.73 29.01 17,396 -0.44(-1.49%)
May 28, 2024 29.72 29.72 29.22 29.45 10,817 -0.28(-0.94%)
May 24, 2024 29.21 29.98 29.21 29.73 37,116 +0.83(+2.86%)
May 23, 2024 30.50 30.50 28.76 28.91 26,961 -1.50(-4.94%)
May 22, 2024 31.25 31.25 30.05 30.41 22,285 -0.95(-3.02%)
May 21, 2024 30.62 31.35 30.32 31.35 12,127 +0.56(+1.81%)
May 20, 2024 31.45 31.45 30.65 30.80 10,840 -0.66(-2.09%)
May 17, 2024 30.83 31.45 30.83 31.45 12,362 +0.40(+1.28%)
May 16, 2024 31.65 31.67 31.04 31.05 23,637 -0.62(-1.95%)
May 15, 2024 31.80 31.80 31.17 31.67 31,056 +0.12(+0.38%)
May 14, 2024 31.15 31.62 31.15 31.55 6,626 +0.40(+1.28%)
May 13, 2024 31.85 31.85 30.93 31.15 25,612 -0.11(-0.35%)
May 10, 2024 31.66 31.74 31.08 31.26 5,237 -0.55(-1.72%)
May 09, 2024 31.06 31.93 31.06 31.81 4,625 +0.63(+2.01%)
May 08, 2024 30.91 31.18 30.57 31.18 6,510 -0.41(-1.29%)
May 07, 2024 32.10 32.18 31.44 31.59 13,855 -0.61(-1.89%)
May 06, 2024 31.74 32.25 31.74 32.20 9,350 +0.93(+2.96%)
May 03, 2024 31.63 32.13 31.15 31.27 26,193 +0.61(+1.98%)
May 02, 2024 30.33 30.67 29.64 30.67 14,021 +1.09(+3.70%)
May 01, 2024 30.14 31.24 29.24 29.57 18,374 -0.53(-1.75%)
Apr 30, 2024 31.50 31.95 30.04 30.10 21,490 -2.41(-7.41%)
Apr 29, 2024 32.23 32.65 31.66 32.51 34,513 +2.06(+6.77%)
Apr 26, 2024 29.98 30.91 29.98 30.45 47,487 +0.74(+2.48%)
Apr 25, 2024 28.37 29.76 28.10 29.71 14,994 +0.04(+0.13%)
Apr 24, 2024 30.05 30.24 29.07 29.67 19,597 +0.83(+2.86%)
Apr 23, 2024 28.13 29.02 27.96 28.85 14,016 +1.03(+3.69%)
Apr 22, 2024 27.70 28.21 27.06 27.82 17,016 +0.36(+1.30%)
Apr 19, 2024 28.16 28.35 27.14 27.46 23,185 -0.76(-2.68%)
Apr 18, 2024 28.56 29.21 28.00 28.22 14,632 -0.61(-2.11%)
Apr 17, 2024 29.36 29.36 28.41 28.83 39,630 -0.38(-1.30%)
Apr 16, 2024 29.33 29.33 28.76 29.20 11,805 -0.52(-1.74%)
Apr 15, 2024 31.60 31.60 29.67 29.72 28,318 -1.63(-5.21%)
Apr 12, 2024 32.07 32.08 31.04 31.35 24,486 -1.64(-4.98%)
Apr 11, 2024 32.41 33.24 31.81 33.00 8,968 +0.73(+2.25%)
Apr 10, 2024 31.95 32.43 31.75 32.27 24,632 -1.51(-4.48%)
Apr 09, 2024 33.56 33.78 32.91 33.78 18,466 +0.53(+1.59%)
Apr 08, 2024 32.92 33.49 32.92 33.25 18,298 +0.87(+2.67%)
Apr 05, 2024 32.08 32.92 32.03 32.39 25,202 +0.45(+1.40%)
Apr 04, 2024 33.77 34.09 31.90 31.94 23,303 -1.10(-3.34%)
Apr 03, 2024 32.66 33.32 32.53 33.05 19,517 +0.08(+0.24%)
Apr 02, 2024 32.84 32.99 32.53 32.97 18,225 -1.55(-4.50%)
Apr 01, 2024 35.27 35.53 34.20 34.52 17,461 -0.83(-2.34%)
Mar 28, 2024 35.45 35.75 35.34 35.34 17,476 -0.37(-1.03%)
Mar 27, 2024 35.26 35.71 34.91 35.71 18,103 +1.14(+3.31%)
Mar 26, 2024 34.97 35.49 34.47 34.57 15,793 +0.14(+0.40%)
Mar 25, 2024 34.30 34.91 34.30 34.43 10,460 -0.34(-0.97%)
Mar 22, 2024 34.49 34.90 34.34 34.77 10,638 -0.93(-2.59%)
Mar 21, 2024 35.63 36.16 35.63 35.69 17,064 +0.61(+1.73%)
Mar 20, 2024 33.77 35.09 33.77 35.09 28,061 +1.46(+4.35%)
Mar 19, 2024 32.68 33.65 32.63 33.62 13,127 +0.84(+2.57%)
Mar 18, 2024 32.96 33.25 32.59 32.78 10,797 +0.71(+2.23%)
Mar 15, 2024 32.82 32.82 31.82 32.07 21,542 -1.01(-3.06%)
Mar 14, 2024 33.65 33.84 32.69 33.08 18,324 -0.70(-2.09%)
Mar 13, 2024 33.61 34.34 33.61 33.78 13,924 -0.13(-0.38%)
Mar 12, 2024 33.29 34.35 32.88 33.91 22,222 +0.74(+2.24%)
Mar 11, 2024 33.37 33.44 32.87 33.17 26,747 -0.26(-0.77%)
Mar 08, 2024 33.92 34.41 33.21 33.43 23,925 -0.40(-1.17%)
Mar 07, 2024 33.24 34.16 33.24 33.82 28,920 +0.75(+2.28%)
Mar 06, 2024 33.70 34.09 32.94 33.07 80,644 -0.39(-1.16%)
Mar 05, 2024 34.04 34.08 33.11 33.46 54,089 -1.27(-3.66%)
Mar 04, 2024 35.75 36.07 34.73 34.73 46,686 -1.55(-4.27%)
Mar 01, 2024 36.02 36.37 35.34 36.28 44,185 +0.37(+1.02%)
Feb 29, 2024 35.57 36.14 35.10 35.91 35,879 +0.63(+1.77%)
Feb 28, 2024 34.51 35.73 34.51 35.28 56,436 +0.47(+1.34%)
Feb 27, 2024 34.86 35.29 34.50 34.82 20,946 +0.39(+1.12%)
Feb 26, 2024 34.26 34.94 34.26 34.43 35,714 +0.22(+0.64%)
Feb 23, 2024 34.14 34.57 33.98 34.21 40,173 -0.50(-1.43%)
Feb 22, 2024 33.56 34.82 33.51 34.71 44,717 +1.89(+5.75%)
Feb 21, 2024 32.24 33.10 32.24 32.82 30,172 +0.65(+2.04%)
Feb 20, 2024 32.17 32.43 31.55 32.17 32,328 -0.95(-2.88%)
Feb 16, 2024 33.00 33.63 32.46 33.12 36,901 -0.56(-1.65%)
Feb 15, 2024 32.63 33.69 32.56 33.68 30,856 +1.08(+3.32%)
Feb 14, 2024 31.84 32.60 31.47 32.59 41,122 +0.94(+2.98%)
Feb 13, 2024 31.51 32.03 31.03 31.65 51,318 -1.93(-5.73%)
Feb 12, 2024 33.63 34.18 33.42 33.58 54,865 -0.06(-0.18%)
Feb 09, 2024 32.83 33.81 32.76 33.64 93,768 +0.63(+1.89%)
Feb 08, 2024 32.49 33.01 32.49 33.01 14,964 +0.44(+1.34%)
Feb 07, 2024 31.94 32.88 31.91 32.57 30,364 +1.06(+3.37%)
Feb 06, 2024 30.80 31.56 30.80 31.51 18,509 +0.47(+1.50%)
Feb 05, 2024 31.41 31.41 29.90 31.05 48,399 -1.30(-4.02%)
Feb 02, 2024 31.57 32.75 30.97 32.35 46,022 +1.58(+5.13%)
Feb 01, 2024 29.45 30.77 29.23 30.77 29,541 +1.60(+5.48%)
Jan 31, 2024 30.14 30.54 29.05 29.17 89,364 -1.61(-5.22%)
Jan 30, 2024 30.93 31.21 30.64 30.78 39,888 -0.10(-0.32%)
Jan 29, 2024 29.68 30.88 29.59 30.88 29,018 +1.29(+4.36%)
Jan 26, 2024 29.39 29.98 29.39 29.59 37,195 +0.35(+1.19%)
Jan 25, 2024 29.42 29.42 28.58 29.24 42,865 -1.17(-3.85%)
Jan 24, 2024 30.86 31.26 30.26 30.41 26,729 -0.27(-0.87%)
Jan 23, 2024 31.21 31.21 30.23 30.68 26,546 -0.24(-0.77%)
Jan 22, 2024 31.49 31.77 30.55 30.92 62,023 -0.44(-1.39%)
Jan 19, 2024 30.39 31.49 30.18 31.35 29,177 +0.86(+2.83%)
Jan 18, 2024 30.32 30.49 29.54 30.49 51,381 +0.45(+1.49%)
Jan 17, 2024 29.94 30.04 29.41 30.04 26,466 -0.79(-2.57%)
Jan 16, 2024 30.30 31.16 30.25 30.84 34,075 -0.15(-0.48%)
Jan 12, 2024 31.76 32.12 30.74 30.99 61,492 -1.20(-3.73%)
Jan 11, 2024 32.26 32.41 31.16 32.19 48,742 -0.13(-0.40%)
Jan 10, 2024 31.80 32.48 31.73 32.32 25,867 +0.73(+2.33%)
Jan 09, 2024 31.14 31.65 31.11 31.58 18,973 -0.35(-1.09%)
Jan 08, 2024 30.50 31.98 30.50 31.93 42,841 +1.47(+4.82%)
Jan 05, 2024 29.93 31.05 29.93 30.46 26,012 +0.19(+0.62%)
Jan 04, 2024 30.58 31.25 30.21 30.27 23,051 -0.66(-2.12%)
Jan 03, 2024 32.32 32.32 30.92 30.93 38,673 -2.06(-6.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.