Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
NYSEARCA: WANT · Real-Time Price · USD
40.80
+1.19 (3.00%)
May 13, 2025, 12:41 PM - Market open
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 39.40 | 40.30 | 39.25 | 40.21 | - | 1.51% | 2,750 |
| May 12, 2025 | 40.00 | 40.00 | 38.67 | 39.61 | 39.61 | 15.25% | 84,709 |
| May 9, 2025 | 34.38 | 35.05 | 34.00 | 34.37 | 34.37 | 1.00% | 39,845 |
| May 8, 2025 | 33.86 | 35.03 | 33.30 | 34.03 | 34.03 | 3.47% | 21,584 |
| May 7, 2025 | 32.55 | 33.25 | 32.09 | 32.89 | 32.89 | 2.49% | 51,574 |
| May 6, 2025 | 31.60 | 32.59 | 31.60 | 32.09 | 32.09 | -2.52% | 20,450 |
| May 5, 2025 | 33.35 | 33.49 | 32.70 | 32.92 | 32.92 | -3.29% | 25,075 |
| May 2, 2025 | 33.86 | 34.59 | 33.19 | 34.04 | 34.04 | 4.16% | 80,025 |
| May 1, 2025 | 32.77 | 33.80 | 32.52 | 32.68 | 32.68 | 2.67% | 40,226 |
| Apr 30, 2025 | 30.31 | 32.19 | 29.33 | 31.83 | 31.83 | -3.40% | 48,682 |
| Apr 29, 2025 | 31.73 | 33.06 | 31.57 | 32.95 | 32.95 | 2.14% | 30,299 |
| Apr 28, 2025 | 32.56 | 33.22 | 31.00 | 32.26 | 32.26 | 0.12% | 70,680 |
| Apr 25, 2025 | 30.56 | 32.26 | 30.51 | 32.22 | 32.22 | 4.81% | 32,273 |
| Apr 24, 2025 | 28.79 | 30.74 | 28.79 | 30.74 | 30.74 | 6.59% | 28,114 |
| Apr 23, 2025 | 30.13 | 30.87 | 28.76 | 28.84 | 28.84 | 6.19% | 35,676 |
| Apr 22, 2025 | 25.89 | 27.80 | 25.69 | 27.16 | 27.16 | 9.92% | 20,324 |
| Apr 21, 2025 | 25.79 | 25.80 | 23.93 | 24.71 | 24.71 | -8.21% | 18,692 |
| Apr 17, 2025 | 26.61 | 27.43 | 26.61 | 26.92 | 26.92 | 1.32% | 10,992 |
| Apr 16, 2025 | 28.03 | 28.13 | 25.61 | 26.57 | 26.57 | -7.07% | 28,906 |
| Apr 15, 2025 | 29.02 | 29.87 | 28.19 | 28.59 | 28.59 | -2.62% | 24,342 |
| Apr 14, 2025 | 30.23 | 30.52 | 28.19 | 29.36 | 29.36 | 0.86% | 26,714 |
| Apr 11, 2025 | 27.77 | 29.11 | 26.59 | 29.11 | 29.11 | 2.64% | 24,119 |
| Apr 10, 2025 | 29.44 | 29.60 | 25.80 | 28.36 | 28.36 | -10.82% | 60,757 |
| Apr 9, 2025 | 24.38 | 32.10 | 23.88 | 31.80 | 31.80 | 30.86% | 58,741 |
| Apr 8, 2025 | 29.24 | 29.25 | 23.35 | 24.30 | 24.30 | -6.79% | 90,506 |
| Apr 7, 2025 | 24.00 | 29.75 | 22.68 | 26.07 | 26.07 | -3.87% | 27,157 |
| Apr 4, 2025 | 27.21 | 29.92 | 26.99 | 27.12 | 27.12 | -12.88% | 74,656 |
| Apr 3, 2025 | 32.50 | 32.94 | 30.47 | 31.13 | 31.13 | -17.62% | 38,122 |
| Apr 2, 2025 | 33.73 | 38.37 | 33.73 | 37.79 | 37.79 | 5.56% | 24,945 |
| Apr 1, 2025 | 34.51 | 36.61 | 34.51 | 35.80 | 35.80 | 2.81% | 21,838 |
| Mar 31, 2025 | 32.34 | 35.04 | 31.85 | 34.82 | 34.82 | 0.75% | 18,124 |
| Mar 28, 2025 | 37.20 | 37.25 | 34.26 | 34.56 | 34.56 | -9.51% | 19,777 |
| Mar 27, 2025 | 37.63 | 39.79 | 37.41 | 38.19 | 38.19 | 0.50% | 17,734 |
| Mar 26, 2025 | 39.55 | 39.55 | 37.61 | 38.00 | 38.00 | -4.28% | 30,280 |
| Mar 25, 2025 | 39.20 | 39.73 | 38.77 | 39.70 | 39.70 | 2.00% | 26,630 |
| Mar 24, 2025 | 36.49 | 38.98 | 36.49 | 38.92 | 38.77 | 11.20% | 37,993 |
| Mar 21, 2025 | 33.33 | 35.00 | 33.13 | 35.00 | 34.87 | 1.13% | 5,101 |
| Mar 20, 2025 | 34.33 | 35.83 | 33.92 | 34.61 | 34.48 | -0.89% | 7,671 |
| Mar 19, 2025 | 33.77 | 35.33 | 33.60 | 34.92 | 34.79 | 5.66% | 18,013 |
| Mar 18, 2025 | 33.95 | 33.95 | 32.67 | 33.05 | 32.93 | -5.38% | 15,652 |
| Mar 17, 2025 | 34.88 | 35.42 | 34.00 | 34.93 | 34.80 | 0.46% | 23,037 |
| Mar 14, 2025 | 34.04 | 34.80 | 33.43 | 34.77 | 34.64 | 6.01% | 20,794 |
| Mar 13, 2025 | 34.63 | 34.67 | 32.28 | 32.80 | 32.68 | -7.21% | 20,253 |
| Mar 12, 2025 | 36.36 | 36.36 | 34.02 | 35.35 | 35.22 | 1.43% | 29,623 |
| Mar 11, 2025 | 35.57 | 36.09 | 33.72 | 34.85 | 34.72 | -2.98% | 36,335 |
| Mar 10, 2025 | 38.20 | 38.43 | 34.82 | 35.92 | 35.79 | -10.65% | 39,830 |
| Mar 7, 2025 | 39.89 | 40.36 | 37.02 | 40.20 | 40.05 | -0.40% | 18,780 |
| Mar 6, 2025 | 41.63 | 42.44 | 39.88 | 40.36 | 40.21 | -7.58% | 20,804 |
| Mar 5, 2025 | 42.09 | 43.82 | 41.67 | 43.67 | 43.51 | 4.17% | 23,526 |
| Mar 4, 2025 | 42.37 | 43.80 | 40.25 | 41.92 | 41.76 | -5.59% | 26,368 |