Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
NYSEARCA: WANT · Real-Time Price · USD
54.21
+0.81 (1.52%)
Sep 29, 2025, 9:30 AM EDT - Market open
WANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.64 | 53.40 | 51.64 | 53.40 | 53.40 | 4.36% | 9,407 |
| Sep 25, 2025 | 52.33 | 52.33 | 50.75 | 51.17 | 51.17 | -3.92% | 24,777 |
| Sep 24, 2025 | 52.71 | 53.42 | 52.71 | 53.26 | 53.26 | 1.86% | 14,968 |
| Sep 23, 2025 | 54.07 | 54.07 | 52.05 | 52.29 | 52.29 | -2.93% | 17,427 |
| Sep 22, 2025 | 54.05 | 54.90 | 53.80 | 53.87 | 53.85 | -0.72% | 13,575 |
| Sep 19, 2025 | 54.54 | 54.73 | 54.16 | 54.26 | 54.24 | 0.76% | 9,473 |
| Sep 18, 2025 | 55.26 | 55.26 | 53.76 | 53.85 | 53.83 | -1.50% | 22,475 |
| Sep 17, 2025 | 54.64 | 55.48 | 53.26 | 54.67 | 54.65 | -0.60% | 31,249 |
| Sep 16, 2025 | 54.67 | 55.12 | 54.11 | 55.00 | 54.98 | 1.78% | 18,767 |
| Sep 15, 2025 | 55.00 | 55.25 | 53.54 | 54.04 | 54.02 | 2.54% | 37,045 |
| Sep 12, 2025 | 51.85 | 52.90 | 51.74 | 52.70 | 52.68 | 1.70% | 27,452 |
| Sep 11, 2025 | 49.83 | 51.97 | 49.80 | 51.82 | 51.80 | 5.73% | 56,046 |
| Sep 10, 2025 | 50.57 | 50.57 | 48.68 | 49.01 | 48.99 | -3.62% | 28,282 |
| Sep 9, 2025 | 51.13 | 51.13 | 50.03 | 50.85 | 50.83 | -0.63% | 14,294 |
| Sep 8, 2025 | 51.05 | 51.55 | 50.74 | 51.17 | 51.15 | 1.23% | 26,213 |
| Sep 5, 2025 | 51.12 | 52.26 | 50.24 | 50.55 | 50.53 | -0.16% | 42,237 |
| Sep 4, 2025 | 48.98 | 50.68 | 48.98 | 50.63 | 50.61 | 5.28% | 22,532 |
| Sep 3, 2025 | 47.84 | 48.62 | 47.76 | 48.09 | 48.07 | 1.43% | 19,070 |
| Sep 2, 2025 | 46.80 | 47.61 | 46.36 | 47.41 | 47.39 | -2.57% | 26,919 |
| Aug 29, 2025 | 48.99 | 49.03 | 48.26 | 48.66 | 48.64 | -3.05% | 17,400 |
| Aug 28, 2025 | 50.30 | 50.37 | 49.40 | 50.19 | 50.17 | 0.54% | 16,976 |
| Aug 27, 2025 | 49.80 | 50.43 | 49.80 | 49.92 | 49.90 | 0.08% | 24,512 |
| Aug 26, 2025 | 49.08 | 49.89 | 49.02 | 49.88 | 49.86 | 1.36% | 14,436 |
| Aug 25, 2025 | 49.00 | 49.73 | 48.71 | 49.21 | 49.19 | -0.55% | 15,470 |
| Aug 22, 2025 | 45.87 | 49.60 | 45.87 | 49.48 | 49.46 | 8.77% | 51,343 |
| Aug 21, 2025 | 45.54 | 45.79 | 44.90 | 45.49 | 45.47 | -1.88% | 9,356 |
| Aug 20, 2025 | 47.63 | 47.63 | 45.52 | 46.36 | 46.34 | -2.79% | 17,593 |
| Aug 19, 2025 | 48.25 | 49.05 | 47.55 | 47.69 | 47.67 | -0.10% | 22,796 |
| Aug 18, 2025 | 47.22 | 47.90 | 47.13 | 47.74 | 47.72 | 1.14% | 23,702 |
| Aug 15, 2025 | 48.06 | 48.26 | 46.98 | 47.20 | 47.18 | -0.88% | 13,373 |
| Aug 14, 2025 | 47.12 | 47.82 | 47.00 | 47.62 | 47.60 | -0.15% | 17,400 |
| Aug 13, 2025 | 46.24 | 47.99 | 46.24 | 47.69 | 47.67 | 3.97% | 31,264 |
| Aug 12, 2025 | 45.36 | 46.01 | 44.57 | 45.87 | 45.85 | 2.94% | 16,772 |
| Aug 11, 2025 | 44.68 | 45.12 | 44.43 | 44.56 | 44.54 | 0.70% | 8,909 |
| Aug 8, 2025 | 44.35 | 44.77 | 44.05 | 44.25 | 44.23 | 0.45% | 9,739 |
| Aug 7, 2025 | 44.17 | 44.81 | 42.95 | 44.05 | 44.03 | -0.09% | 21,434 |
| Aug 6, 2025 | 42.06 | 44.09 | 41.97 | 44.09 | 44.07 | 6.09% | 30,939 |
| Aug 5, 2025 | 41.74 | 41.95 | 41.20 | 41.56 | 41.55 | 0.36% | 5,530 |
| Aug 4, 2025 | 40.79 | 41.42 | 40.49 | 41.41 | 41.40 | 3.50% | 8,506 |
| Aug 1, 2025 | 40.54 | 40.54 | 39.30 | 40.01 | 40.00 | -7.36% | 25,106 |
| Jul 31, 2025 | 44.59 | 44.72 | 42.90 | 43.19 | 43.18 | -2.22% | 23,100 |
| Jul 30, 2025 | 45.11 | 45.33 | 43.41 | 44.17 | 44.15 | -2.21% | 21,063 |
| Jul 29, 2025 | 46.03 | 46.03 | 44.84 | 45.17 | 45.15 | -1.87% | 12,631 |
| Jul 28, 2025 | 45.90 | 46.70 | 45.50 | 46.03 | 46.01 | 1.54% | 31,109 |
| Jul 25, 2025 | 44.52 | 45.43 | 44.48 | 45.33 | 45.31 | 2.88% | 20,084 |
| Jul 24, 2025 | 44.67 | 45.00 | 44.00 | 44.06 | 44.04 | -4.90% | 37,082 |
| Jul 23, 2025 | 46.13 | 46.50 | 45.96 | 46.33 | 46.31 | 1.60% | 20,099 |
| Jul 22, 2025 | 44.99 | 45.91 | 44.70 | 45.60 | 45.58 | 2.86% | 17,328 |
| Jul 21, 2025 | 44.34 | 44.77 | 44.15 | 44.33 | 44.31 | 1.12% | 17,733 |
| Jul 18, 2025 | 43.38 | 43.84 | 43.11 | 43.84 | 43.83 | 2.33% | 13,349 |