Skip to main content

Consumer Discretionary Bull 3X Direxion (NY: WANT )

35.51 -0.37 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.81 23.42 21.38 22.67 30,784 -1.12(-4.71%)
Jun 29, 2022 23.72 23.99 23.03 23.79 9,492 -0.11(-0.46%)
Jun 28, 2022 27.32 28.13 23.83 23.90 57,998 -3.15(-11.66%)
Jun 27, 2022 28.36 28.46 26.81 27.05 59,291 -0.83(-2.99%)
Jun 24, 2022 25.82 27.88 25.82 27.88 65,315 +2.80(+11.15%)
Jun 23, 2022 24.40 25.26 23.59 25.09 46,637 +1.08(+4.50%)
Jun 22, 2022 23.14 25.38 23.10 24.00 31,232 -0.08(-0.33%)
Jun 21, 2022 23.39 24.79 23.39 24.08 38,914 +1.83(+8.24%)
Jun 17, 2022 21.57 22.73 21.37 22.25 23,589 +0.70(+3.27%)
Jun 16, 2022 23.17 23.17 20.65 21.55 75,663 -3.69(-14.62%)
Jun 15, 2022 23.73 26.00 23.73 25.23 145,069 +2.00(+8.62%)
Jun 14, 2022 23.70 23.92 22.74 23.23 43,105 -0.12(-0.51%)
Jun 13, 2022 24.38 24.92 22.81 23.35 56,945 -3.79(-13.96%)
Jun 10, 2022 28.89 29.34 26.83 27.14 53,093 -3.70(-11.99%)
Jun 09, 2022 32.41 33.69 30.82 30.84 46,020 -1.76(-5.41%)
Jun 08, 2022 32.72 33.82 32.43 32.60 61,670 -0.59(-1.76%)
Jun 07, 2022 31.33 33.42 30.79 33.19 82,427 -0.27(-0.80%)
Jun 06, 2022 33.95 34.59 32.86 33.45 54,242 +0.97(+2.99%)
Jun 03, 2022 33.69 34.17 32.11 32.48 99,027 -3.10(-8.72%)
Jun 02, 2022 32.75 35.64 32.41 35.59 69,060 +2.97(+9.12%)
Jun 01, 2022 34.51 34.78 31.95 32.61 223,107 -1.06(-3.15%)
May 31, 2022 33.05 34.55 31.71 33.67 118,556 +0.57(+1.71%)
May 27, 2022 31.12 33.11 31.12 33.11 159,777 +3.07(+10.23%)
May 26, 2022 27.46 30.56 27.46 30.03 162,100 +3.80(+14.47%)
May 25, 2022 23.61 26.80 23.61 26.24 462,942 +2.01(+8.31%)
May 24, 2022 25.00 25.00 23.23 24.22 19,668 -1.96(-7.50%)
May 23, 2022 25.98 26.22 24.32 26.19 40,775 +0.59(+2.29%)
May 20, 2022 27.52 27.57 23.39 25.60 55,160 -1.49(-5.49%)
May 19, 2022 26.35 28.36 26.02 27.09 37,653 +0.01(+0.04%)
May 18, 2022 30.91 30.91 26.31 27.08 74,162 -6.48(-19.32%)
May 17, 2022 33.06 33.59 31.17 33.56 23,190 +2.36(+7.56%)
May 16, 2022 33.15 33.15 31.06 31.20 19,850 -2.25(-6.73%)
May 13, 2022 31.86 33.71 31.27 33.45 48,243 +3.54(+11.83%)
May 12, 2022 27.86 31.62 27.25 29.91 73,066 +0.58(+1.96%)
May 11, 2022 32.20 33.33 29.03 29.34 40,187 -3.50(-10.66%)
May 10, 2022 35.36 35.73 31.42 32.84 43,679 -0.34(-1.02%)
May 09, 2022 35.34 36.79 32.72 33.18 108,587 -4.94(-12.96%)
May 06, 2022 38.69 39.85 36.05 38.11 35,786 -1.35(-3.42%)
May 05, 2022 45.42 45.42 38.17 39.46 39,540 -8.02(-16.89%)
May 04, 2022 43.36 47.54 41.56 47.48 34,745 +3.83(+8.77%)
May 03, 2022 43.83 44.20 42.64 43.66 24,197 -0.44(-0.99%)
May 02, 2022 42.02 44.09 40.03 44.09 58,711 +1.90(+4.51%)
Apr 29, 2022 46.18 47.74 41.87 42.19 38,565 -7.41(-14.93%)
Apr 28, 2022 48.50 50.72 45.35 49.60 50,753 +2.73(+5.82%)
Apr 27, 2022 47.61 49.34 46.20 46.87 26,392 -0.13(-0.27%)
Apr 26, 2022 53.82 53.82 46.93 47.00 29,968 -8.12(-14.73%)
Apr 25, 2022 52.56 55.12 51.71 55.12 25,142 +0.87(+1.61%)
Apr 22, 2022 57.47 57.72 54.02 54.25 17,696 -4.07(-6.97%)
Apr 21, 2022 65.13 65.77 57.87 58.31 42,969 -1.67(-2.78%)
Apr 20, 2022 63.19 63.19 59.85 59.98 29,626 -2.37(-3.80%)
Apr 19, 2022 57.75 62.46 57.75 62.35 24,102 +4.94(+8.60%)
Apr 18, 2022 56.52 58.09 55.66 57.41 15,931 +0.59(+1.05%)
Apr 14, 2022 58.49 58.83 56.71 56.81 18,885 -2.50(-4.21%)
Apr 13, 2022 54.96 59.59 54.96 59.31 74,669 +4.05(+7.32%)
Apr 12, 2022 56.79 58.52 54.59 55.27 47,967 +0.48(+0.87%)
Apr 11, 2022 55.54 57.63 54.58 54.79 25,618 -3.23(-5.57%)
Apr 08, 2022 59.10 59.72 57.85 58.02 10,002 -1.76(-2.94%)
Apr 07, 2022 59.08 60.18 56.48 59.78 12,092 +0.83(+1.41%)
Apr 06, 2022 61.19 61.19 57.33 58.95 34,994 -4.86(-7.61%)
Apr 05, 2022 67.97 67.97 63.26 63.80 13,333 -4.50(-6.59%)
Apr 04, 2022 64.31 68.47 63.65 68.31 21,174 +4.01(+6.23%)
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.