Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.79 | -7.9634247714 | 60.15 | 60.15 | 51.12 | 35422 | 55.20546482 | SP |
| 4 | -3.91 | -6.59692930656 | 59.27 | 67.27 | 51.12 | 52468 | 60.28289751 | SP |
| 12 | 17.44 | 45.9915611814 | 37.92 | 67.27 | 36.1465 | 37823 | 53.16274659 | SP |
| 26 | 19.63 | 54.9398264764 | 35.73 | 67.27 | 24.39 | 33508 | 44.23565178 | SP |
| 52 | 22.8 | 70.0245700246 | 32.56 | 67.27 | 24.39 | 30549 | 38.86768226 | SP |
| 156 | -43.89 | -44.2216624685 | 99.25 | 104.6 | 14.9453 | 46496 | 32.43818332 | SP |
| 260 | 20.25 | 57.6758758189 | 35.11 | 111.4577 | 7.52 | 41044 | 38.89395516 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 55.36 | 3.28 | 6.30 | 52.84 | 55.36 | 52.5175 | 26402 |
| 1735860600 | 52.08 | -2.31 | -4.25 | 54.75 | 54.75 | 51.12 | 35131 |
| 1735687800 | 54.39 | -1.23 | -2.21 | 56.25 | 56.69 | 54.19 | 20994 |
| 1735601400 | 55.62 | -2.7 | -4.63 | 56.07 | 56.6 | 54.4682 | 51692 |
| 1735342200 | 58.32 | -3.13 | -5.09 | 60.15 | 60.15 | 57.65 | 33871 |
| 1735255800 | 61.45 | -0.9 | -1.44 | 62.03 | 62.2158 | 61.035 | 19045 |
| 1735077840 | 62.35 | 4.06 | 6.97 | 59.36 | 62.35 | 59.36 | 48770 |
| 1734996600 | 58.29 | 0.71 | 1.23 | 58.1 | 58.37 | 56.5901 | 29352 |
| 1734737400 | 57.58 | 0.1 | 0.17 | 55.945 | 60.2518 | 55.4643 | 57354 |
| 1734651000 | 57.48 | -0.44 | -0.76 | 60.33 | 60.33 | 56.54 | 71220 |
| 1734564600 | 57.92 | -9.05 | -13.51 | 65.36 | 67.27 | 56.88 | 142395 |
| 1734478200 | 66.97 | 0.65 | 0.98 | 66.67 | 67.15 | 65.185 | 38539 |
| 1734391800 | 66.319999 | 2.63 | 4.13 | 64.65 | 66.319999 | 64.29 | 42179 |
| 1734132600 | 63.69 | 0.74 | 1.18 | 62.7975 | 63.69 | 62.3601 | 60847 |
| 1734046200 | 62.95 | -1.65 | -2.55 | 64.12 | 64.6387 | 62.6901 | 41202 |
| 1733959800 | 64.599999 | 3.19 | 5.19 | 63.34 | 64.64 | 62.845 | 70840 |
| 1733873400 | 61.41 | 0.25 | 0.41 | 61.07 | 63.015 | 60.9827 | 49720 |
| 1733787000 | 61.16 | -0.57 | -0.92 | 62.48 | 63.6981 | 60.44 | 62124 |
| 1733527800 | 61.73 | 3.61 | 6.21 | 59.27 | 61.74 | 59.27 | 69151 |
| 1733441400 | 58.12 | 1.49 | 2.63 | 57.04 | 58.76 | 57.04 | 37404 |
| 1733355000 | 56.63 | 1.41 | 2.55 | 55.59 | 56.82 | 55.47 | 34626 |
| 1733268600 | 55.22 | -0.13 | -0.23 | 54.9 | 55.22 | 54.4147 | 22696 |
| 1733182200 | 55.35 | 1.41 | 2.61 | 54.68 | 55.6049 | 54.68 | 39412 |
| 1732917840 | 53.94 | 1.58 | 3.02 | 52.33 | 53.96 | 52.33 | 36842 |
| 1732750200 | 52.36 | -0.82 | -1.54 | 53.25 | 53.485 | 52.03 | 27581 |
| 1732663800 | 53.18 | 0.62 | 1.18 | 52.54 | 53.221 | 52.31 | 39395 |
| 1732577400 | 52.56 | 1.51 | 2.96 | 53.05 | 53.948 | 52.56 | 55289 |
| 1732318200 | 51.05 | 2.09 | 4.27 | 49.41 | 51.4297 | 49.41 | 53224 |
| 1732231800 | 48.96 | 0.18 | 0.37 | 48.84 | 49.29 | 47.8787 | 30076 |
| 1732145400 | 48.78 | -0.58 | -1.18 | 49.07 | 49.07 | 47.49 | 22284 |
| 1732059000 | 49.36 | 0.04 | 0.08 | 47.6706 | 49.7837 | 47.31 | 44178 |
| 1731972600 | 49.32 | 1.35 | 2.81 | 49.85 | 50.32 | 48.46 | 42582 |
| 1731713400 | 47.97 | -1.35 | -2.74 | 48.59 | 49.03 | 47.51 | 31693 |
| 1731627000 | 49.32 | -2.22 | -4.31 | 51.38 | 51.705 | 49.1267 | 37392 |
| 1731540600 | 51.54 | 1.37 | 2.73 | 51.32 | 52 | 50.89 | 45004 |
| 1731454200 | 50.17 | -2.02 | -3.87 | 52.11 | 52.11 | 49.75 | 43068 |
| 1731367800 | 52.19 | 2.75 | 5.56 | 51.91 | 52.9195 | 51.2771 | 54055 |
| 1731108600 | 49.44 | 2.1 | 4.44 | 47.23 | 50.075 | 47.23 | 43967 |
| 1731022200 | 47.34 | 1.69 | 3.70 | 46.5 | 47.787 | 46.5 | 43679 |
| 1730935800 | 45.65 | 4.12 | 9.92 | 44.5236 | 45.7399 | 43.4901 | 51100 |
| 1730849400 | 41.53 | 1.91 | 4.82 | 39.72 | 41.665 | 39.72 | 29859 |
| 1730763000 | 39.62 | -0.46 | -1.15 | 39.41 | 40.5203 | 39.38 | 17852 |
| 1730500200 | 40.08 | 1.84 | 4.81 | 40.23 | 41.0657 | 39.9677 | 21639 |
| 1730413800 | 38.24 | -1.83 | -4.57 | 39.58 | 39.58 | 38.1 | 27396 |
| 1730327400 | 40.07 | -0.19 | -0.47 | 40.47 | 40.95 | 40 | 9487 |
| 1730241000 | 40.26 | -0.62 | -1.52 | 39.87 | 40.3821 | 39.53 | 14074 |
| 1730154600 | 40.88 | 0.3 | 0.74 | 41.51 | 41.9199 | 40.77 | 16647 |
| 1729895400 | 40.58 | 0.42 | 1.05 | 40.37 | 41.5199 | 40.28 | 34826 |
| 1729809000 | 40.16 | 3.33 | 9.04 | 38.83 | 40.3697 | 38.83 | 56600 |
| 1729722600 | 36.83 | -1.81 | -4.68 | 37.8 | 37.82 | 36.1465 | 27828 |
| 1729636200 | 38.64 | -0.5 | -1.28 | 38.3 | 39 | 37.86 | 12842 |
| 1729549800 | 39.14 | -0.91 | -2.27 | 39.85 | 39.85 | 38.720957 | 13268 |
| 1729290600 | 40.05 | 0.43 | 1.09 | 39.85 | 40.3 | 39.5516 | 11506 |
| 1729204200 | 39.62 | -0.09 | -0.23 | 40 | 40.02 | 39.39 | 10534 |
| 1729117800 | 39.71 | 0.53 | 1.35 | 39.33 | 39.73 | 39.13 | 8692 |
| 1729031400 | 39.18 | 0.27 | 0.69 | 39.16 | 39.81 | 39.02 | 15839 |
| 1728945000 | 38.91 | 0.51 | 1.33 | 38.52 | 39.03 | 38.35 | 29653 |
| 1728685800 | 38.4 | -0.55 | -1.41 | 37.92 | 38.7 | 37.9 | 17392 |
| 1728599400 | 38.95 | -0.51 | -1.29 | 39.59 | 39.59 | 38.8 | 25378 |
| 1728513000 | 39.46 | 0.7 | 1.81 | 38.77 | 39.71 | 38.77 | 24966 |
| 1728426600 | 38.76 | 1.19 | 3.17 | 38.07 | 38.9033 | 38.02 | 25553 |
| 1728340200 | 37.57 | -1.94 | -4.91 | 38.8 | 38.8 | 37.29 | 25413 |
| 1728081000 | 39.51 | 1.52 | 4.00 | 39.6 | 39.71 | 38.4316 | 20280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
